イメージ情報開発の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 447 | 454 | 445 | 446 | -3 | -0.7% | 8,500 |
| 2024/07/04 | 462 | 463 | 449 | 449 | +1 | +0.2% | 8,700 |
| 2024/07/03 | 452 | 459 | 448 | 448 | -2 | -0.4% | 4,900 |
| 2024/07/02 | 453 | 464 | 450 | 450 | -11 | -2.4% | 15,500 |
| 2024/07/01 | 446 | 512 | 439 | 461 | +16 | +3.6% | 140,600 |
| 2024/06/28 | 441 | 452 | 439 | 445 | +5 | +1.1% | 12,400 |
| 2024/06/27 | 441 | 444 | 438 | 440 | -4 | -0.9% | 6,800 |
| 2024/06/26 | 441 | 454 | 438 | 444 | ±0 | ±0% | 10,300 |
| 2024/06/25 | 438 | 448 | 437 | 444 | +4 | +0.9% | 6,800 |
| 2024/06/24 | 440 | 443 | 435 | 440 | ±0 | ±0% | 20,100 |
| 2024/06/21 | 456 | 463 | 433 | 440 | +8 | +1.9% | 99,100 |
| 2024/06/20 | 433 | 437 | 432 | 432 | -3 | -0.7% | 2,000 |
| 2024/06/19 | 435 | 437 | 432 | 435 | -2 | -0.5% | 2,800 |
| 2024/06/18 | 430 | 445 | 429 | 437 | +5 | +1.2% | 4,800 |
| 2024/06/17 | 429 | 432 | 428 | 432 | +3 | +0.7% | 900 |
| 2024/06/14 | 426 | 430 | 426 | 429 | +3 | +0.7% | 1,000 |
| 2024/06/13 | 427 | 429 | 425 | 426 | -3 | -0.7% | 3,100 |
| 2024/06/12 | 424 | 430 | 423 | 429 | +4 | +0.9% | 3,600 |
| 2024/06/11 | 424 | 430 | 424 | 425 | ±0 | ±0% | 3,400 |
| 2024/06/10 | 426 | 428 | 425 | 425 | -1 | -0.2% | 1,900 |
| 2024/06/07 | 425 | 429 | 423 | 426 | +1 | +0.2% | 4,900 |
| 2024/06/06 | 428 | 433 | 425 | 425 | ±0 | ±0% | 4,600 |
| 2024/06/05 | 430 | 430 | 424 | 425 | -1 | -0.2% | 5,200 |
| 2024/06/04 | 425 | 438 | 424 | 426 | ±0 | ±0% | 24,200 |
| 2024/06/03 | 438 | 471 | 422 | 426 | +4 | +0.9% | 151,900 |
| 2024/05/31 | 413 | 422 | 413 | 422 | +2 | +0.5% | 2,900 |
| 2024/05/30 | 418 | 421 | 415 | 420 | +2 | +0.5% | 2,000 |
| 2024/05/29 | 421 | 424 | 418 | 418 | -5 | -1.2% | 2,900 |
| 2024/05/28 | 421 | 427 | 414 | 423 | +5 | +1.2% | 4,200 |
| 2024/05/27 | 423 | 424 | 411 | 418 | -4 | -0.9% | 8,100 |
| 2024/05/24 | 427 | 433 | 420 | 422 | -12 | -2.8% | 10,700 |
| 2024/05/23 | 434 | 434 | 428 | 434 | -1 | -0.2% | 800 |
| 2024/05/22 | 428 | 437 | 428 | 435 | +5 | +1.2% | 2,300 |
| 2024/05/21 | 431 | 431 | 429 | 430 | +4 | +0.9% | 600 |
| 2024/05/20 | 426 | 432 | 426 | 426 | +5 | +1.2% | 1,200 |
| 2024/05/17 | 425 | 425 | 415 | 421 | -3 | -0.7% | 4,700 |
| 2024/05/16 | 432 | 432 | 415 | 424 | -8 | -1.9% | 8,100 |
| 2024/05/15 | 438 | 442 | 432 | 432 | -8 | -1.8% | 2,400 |
| 2024/05/14 | 427 | 440 | 427 | 440 | +10 | +2.3% | 5,700 |
| 2024/05/13 | 430 | 430 | 430 | 430 | +1 | +0.2% | 300 |
| 2024/05/10 | 426 | 429 | 425 | 429 | +1 | +0.2% | 1,300 |
| 2024/05/09 | 433 | 437 | 428 | 428 | -9 | -2.1% | 3,100 |
| 2024/05/08 | 437 | 443 | 433 | 437 | ±0 | ±0% | 1,600 |
| 2024/05/07 | 437 | 437 | 436 | 437 | +6 | +1.4% | 500 |
| 2024/05/02 | 430 | 436 | 430 | 431 | +3 | +0.7% | 1,000 |
| 2024/05/01 | 434 | 435 | 428 | 428 | -7 | -1.6% | 1,400 |
| 2024/04/30 | 434 | 436 | 434 | 435 | +5 | +1.2% | 1,000 |
| 2024/04/26 | 430 | 435 | 430 | 430 | ±0 | ±0% | 1,800 |
| 2024/04/25 | 432 | 437 | 428 | 430 | -2 | -0.5% | 2,900 |
| 2024/04/24 | 436 | 437 | 429 | 432 | +4 | +0.9% | 1,600 |
201～
250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「イメージＩＮＦ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
