イメージ ワン(2667)の株価時系列情報
イメージ ワン(2667)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 349 | 362 | 349 | 355 | 56,900 |
2016/12/29 | 357 | 358 | 348 | 351 | 53,000 |
2016/12/28 | 346 | 356 | 343 | 356 | 51,300 |
2016/12/27 | 337 | 348 | 337 | 341 | 95,100 |
2016/12/26 | 337 | 347 | 333 | 338 | 118,700 |
2016/12/22 | 342 | 344 | 339 | 341 | 72,700 |
2016/12/21 | 352 | 352 | 343 | 343 | 68,600 |
2016/12/20 | 350 | 359 | 346 | 353 | 79,800 |
2016/12/19 | 351 | 352 | 347 | 348 | 56,400 |
2016/12/16 | 362 | 363 | 354 | 355 | 34,200 |
2016/12/15 | 363 | 367 | 360 | 360 | 42,700 |
2016/12/14 | 369 | 370 | 361 | 364 | 62,300 |
2016/12/13 | 369 | 374 | 363 | 369 | 114,200 |
2016/12/12 | 374 | 376 | 369 | 370 | 53,000 |
2016/12/09 | 366 | 379 | 362 | 370 | 56,800 |
2016/12/08 | 376 | 380 | 365 | 367 | 67,200 |
2016/12/07 | 381 | 384 | 372 | 375 | 58,400 |
2016/12/06 | 380 | 389 | 375 | 383 | 79,500 |
2016/12/05 | 380 | 380 | 366 | 377 | 55,600 |
2016/12/02 | 378 | 391 | 374 | 376 | 78,900 |
2016/12/01 | 381 | 384 | 375 | 379 | 52,200 |
2016/11/30 | 392 | 395 | 367 | 381 | 196,900 |
2016/11/29 | 377 | 400 | 376 | 395 | 426,100 |
2016/11/28 | 349 | 376 | 349 | 376 | 185,800 |
2016/11/25 | 358 | 358 | 341 | 348 | 71,300 |
2016/11/24 | 360 | 366 | 357 | 358 | 44,900 |
2016/11/22 | 359 | 367 | 354 | 360 | 89,500 |
2016/11/21 | 348 | 360 | 347 | 355 | 79,100 |
2016/11/18 | 345 | 351 | 343 | 347 | 46,400 |
2016/11/17 | 339 | 343 | 336 | 342 | 28,900 |
2016/11/16 | 338 | 346 | 338 | 342 | 42,300 |
2016/11/15 | 342 | 343 | 331 | 339 | 36,000 |
2016/11/14 | 333 | 348 | 332 | 346 | 62,800 |
2016/11/11 | 337 | 340 | 331 | 332 | 72,600 |
2016/11/10 | 330 | 336 | 323 | 329 | 85,300 |
2016/11/09 | 340 | 347 | 313 | 320 | 134,200 |
2016/11/08 | 335 | 345 | 335 | 340 | 25,800 |
2016/11/07 | 333 | 354 | 331 | 334 | 117,600 |
2016/11/04 | 335 | 336 | 328 | 331 | 27,800 |
2016/11/02 | 347 | 349 | 335 | 338 | 61,700 |
2016/11/01 | 357 | 357 | 347 | 350 | 49,500 |
2016/10/31 | 349 | 358 | 349 | 358 | 60,000 |
2016/10/28 | 350 | 352 | 349 | 350 | 24,200 |
2016/10/27 | 347 | 353 | 347 | 350 | 21,000 |
2016/10/26 | 346 | 352 | 344 | 348 | 24,200 |
2016/10/25 | 353 | 356 | 345 | 346 | 66,400 |
2016/10/24 | 356 | 358 | 349 | 350 | 43,300 |
2016/10/21 | 345 | 360 | 345 | 353 | 85,300 |
2016/10/20 | 344 | 354 | 343 | 346 | 66,100 |
2016/10/19 | 347 | 354 | 343 | 344 | 120,900 |
2016/10/18 | 361 | 378 | 348 | 351 | 1,361,500 |
2016/10/17 | 332 | 334 | 328 | 329 | 17,700 |
2016/10/14 | 328 | 338 | 327 | 332 | 40,200 |
2016/10/13 | 337 | 340 | 328 | 329 | 40,900 |
2016/10/12 | 342 | 342 | 336 | 338 | 24,700 |
2016/10/11 | 345 | 347 | 342 | 344 | 22,500 |
2016/10/07 | 346 | 349 | 341 | 343 | 43,600 |
2016/10/06 | 350 | 368 | 346 | 347 | 200,200 |
2016/10/05 | 335 | 349 | 335 | 343 | 55,600 |
2016/10/04 | 331 | 337 | 331 | 335 | 20,500 |
2016/10/03 | 329 | 340 | 329 | 337 | 27,100 |
2016/09/30 | 328 | 334 | 326 | 329 | 30,200 |
2016/09/29 | 338 | 338 | 330 | 331 | 20,500 |
2016/09/28 | 330 | 344 | 328 | 336 | 41,700 |
2016/09/27 | 328 | 335 | 323 | 335 | 24,100 |
2016/09/26 | 324 | 329 | 323 | 328 | 24,800 |
2016/09/23 | 324 | 333 | 320 | 324 | 29,400 |
2016/09/21 | 324 | 328 | 319 | 324 | 41,000 |
2016/09/20 | 325 | 328 | 324 | 326 | 28,100 |
2016/09/16 | 330 | 330 | 324 | 325 | 30,500 |
2016/09/15 | 338 | 340 | 325 | 326 | 66,100 |
2016/09/14 | 350 | 352 | 337 | 337 | 63,600 |
2016/09/13 | 349 | 353 | 345 | 351 | 33,000 |
2016/09/12 | 340 | 351 | 338 | 345 | 49,800 |
2016/09/09 | 342 | 345 | 339 | 344 | 42,300 |
2016/09/08 | 346 | 346 | 340 | 342 | 43,100 |
2016/09/07 | 349 | 360 | 345 | 349 | 85,700 |
2016/09/06 | 354 | 363 | 346 | 354 | 91,800 |
2016/09/05 | 344 | 365 | 342 | 358 | 86,600 |
2016/09/02 | 336 | 371 | 335 | 344 | 295,100 |
2016/09/01 | 336 | 340 | 333 | 337 | 33,600 |
2016/08/31 | 340 | 344 | 332 | 341 | 33,900 |
2016/08/30 | 327 | 370 | 322 | 338 | 419,700 |
2016/08/29 | 334 | 337 | 325 | 325 | 24,000 |
2016/08/26 | 340 | 342 | 332 | 332 | 40,700 |
2016/08/25 | 346 | 347 | 340 | 343 | 24,000 |
2016/08/24 | 338 | 343 | 338 | 343 | 16,000 |
2016/08/23 | 338 | 347 | 334 | 337 | 49,900 |
2016/08/22 | 346 | 346 | 338 | 338 | 7,600 |
2016/08/19 | 342 | 345 | 338 | 338 | 20,900 |
2016/08/18 | 339 | 345 | 335 | 339 | 36,500 |
2016/08/17 | 338 | 350 | 330 | 344 | 100,300 |
2016/08/16 | 321 | 389 | 321 | 346 | 882,200 |
2016/08/15 | 319 | 325 | 319 | 325 | 14,100 |
2016/08/12 | 326 | 326 | 318 | 319 | 19,800 |
2016/08/10 | 315 | 326 | 315 | 325 | 25,900 |
2016/08/09 | 314 | 320 | 314 | 315 | 21,500 |
2016/08/08 | 332 | 332 | 314 | 314 | 27,400 |
2016/08/05 | 333 | 333 | 321 | 321 | 26,600 |
2016/08/04 | 320 | 333 | 318 | 333 | 57,000 |
2016/08/03 | 329 | 329 | 318 | 318 | 18,600 |
2016/08/02 | 318 | 337 | 318 | 333 | 44,500 |
2016/08/01 | 317 | 324 | 315 | 321 | 19,900 |
2016/07/29 | 316 | 325 | 306 | 325 | 38,700 |
2016/07/28 | 320 | 327 | 314 | 316 | 27,400 |
2016/07/27 | 318 | 324 | 312 | 324 | 33,700 |
2016/07/26 | 321 | 323 | 315 | 318 | 44,300 |
2016/07/25 | 335 | 340 | 328 | 329 | 27,800 |
2016/07/22 | 327 | 338 | 327 | 338 | 27,700 |
2016/07/21 | 331 | 332 | 325 | 329 | 30,500 |
2016/07/20 | 334 | 338 | 326 | 327 | 18,800 |
2016/07/19 | 336 | 345 | 314 | 333 | 53,800 |
2016/07/15 | 343 | 347 | 334 | 336 | 38,300 |
2016/07/14 | 343 | 354 | 341 | 341 | 24,200 |
2016/07/13 | 362 | 362 | 343 | 348 | 57,700 |
2016/07/12 | 344 | 362 | 344 | 351 | 48,800 |
2016/07/11 | 338 | 343 | 334 | 340 | 36,900 |
2016/07/08 | 340 | 348 | 328 | 328 | 65,300 |
2016/07/07 | 351 | 358 | 342 | 344 | 28,400 |
2016/07/06 | 365 | 366 | 350 | 357 | 44,700 |
2016/07/05 | 366 | 385 | 361 | 373 | 112,900 |
2016/07/04 | 359 | 374 | 351 | 373 | 43,300 |
2016/07/01 | 359 | 364 | 351 | 355 | 49,300 |
2016/06/30 | 348 | 357 | 346 | 351 | 55,200 |
2016/06/29 | 335 | 347 | 331 | 346 | 57,500 |
2016/06/28 | 318 | 334 | 310 | 330 | 47,200 |
2016/06/27 | 314 | 336 | 314 | 330 | 88,700 |
2016/06/24 | 360 | 374 | 290 | 309 | 199,000 |
2016/06/23 | 349 | 356 | 340 | 356 | 67,500 |
2016/06/22 | 359 | 368 | 350 | 350 | 51,300 |
2016/06/21 | 367 | 367 | 360 | 363 | 44,000 |
2016/06/20 | 360 | 370 | 358 | 360 | 63,100 |
2016/06/17 | 358 | 390 | 349 | 351 | 210,700 |
2016/06/16 | 382 | 382 | 336 | 339 | 138,100 |
2016/06/15 | 366 | 386 | 362 | 382 | 64,000 |
2016/06/14 | 398 | 406 | 364 | 365 | 136,200 |
2016/06/13 | 435 | 436 | 405 | 405 | 124,300 |
2016/06/10 | 440 | 442 | 430 | 442 | 36,600 |
2016/06/09 | 424 | 448 | 424 | 435 | 92,800 |
2016/06/08 | 430 | 434 | 425 | 426 | 56,200 |
2016/06/07 | 441 | 441 | 431 | 432 | 46,900 |
2016/06/06 | 434 | 443 | 432 | 439 | 32,900 |
2016/06/03 | 443 | 445 | 437 | 442 | 37,000 |
2016/06/02 | 447 | 447 | 437 | 442 | 59,400 |
2016/06/01 | 444 | 450 | 440 | 445 | 55,600 |
2016/05/31 | 451 | 460 | 448 | 449 | 53,300 |
2016/05/30 | 431 | 451 | 431 | 451 | 67,600 |
2016/05/27 | 432 | 438 | 430 | 434 | 47,300 |
2016/05/26 | 442 | 443 | 429 | 434 | 71,900 |
2016/05/25 | 450 | 454 | 441 | 441 | 79,000 |
2016/05/24 | 458 | 459 | 443 | 444 | 63,200 |
2016/05/23 | 455 | 460 | 444 | 458 | 66,700 |
2016/05/20 | 433 | 451 | 433 | 451 | 60,700 |
2016/05/19 | 431 | 445 | 431 | 440 | 78,300 |
2016/05/18 | 452 | 458 | 427 | 432 | 164,400 |
2016/05/17 | 439 | 463 | 438 | 453 | 95,500 |
2016/05/16 | 455 | 463 | 439 | 439 | 191,800 |
2016/05/13 | 502 | 506 | 473 | 479 | 233,200 |
2016/05/12 | 516 | 519 | 502 | 502 | 125,000 |
2016/05/11 | 524 | 529 | 514 | 526 | 77,700 |
2016/05/10 | 523 | 530 | 514 | 518 | 72,000 |
2016/05/09 | 522 | 524 | 509 | 524 | 89,400 |
2016/05/06 | 489 | 504 | 488 | 502 | 72,700 |
2016/05/02 | 495 | 506 | 484 | 488 | 100,700 |
2016/04/28 | 522 | 525 | 502 | 505 | 114,600 |
2016/04/27 | 515 | 525 | 509 | 521 | 87,700 |
2016/04/26 | 531 | 548 | 509 | 510 | 162,300 |
2016/04/25 | 533 | 546 | 524 | 537 | 221,100 |
2016/04/22 | 550 | 558 | 530 | 535 | 209,500 |
2016/04/21 | 567 | 573 | 546 | 559 | 245,100 |
2016/04/20 | 576 | 590 | 550 | 557 | 441,800 |
2016/04/19 | 555 | 579 | 554 | 569 | 397,900 |
2016/04/18 | 584 | 603 | 561 | 579 | 1,151,300 |
2016/04/15 | 520 | 605 | 518 | 584 | 1,721,700 |
2016/04/14 | 535 | 538 | 515 | 517 | 338,100 |
2016/04/13 | 525 | 528 | 504 | 509 | 364,100 |
2016/04/12 | 492 | 525 | 492 | 501 | 596,600 |
2016/04/11 | 473 | 543 | 468 | 509 | 1,225,700 |
2016/04/08 | 444 | 475 | 439 | 465 | 142,600 |
2016/04/07 | 450 | 476 | 447 | 460 | 161,000 |
2016/04/06 | 446 | 456 | 422 | 450 | 254,900 |
2016/04/05 | 477 | 488 | 445 | 447 | 377,400 |
2016/04/04 | 530 | 530 | 480 | 484 | 363,700 |
2016/04/01 | 553 | 553 | 521 | 524 | 206,000 |
2016/03/31 | 561 | 566 | 535 | 562 | 201,700 |
2016/03/30 | 588 | 609 | 553 | 561 | 536,600 |
2016/03/29 | 560 | 593 | 550 | 589 | 420,100 |
2016/03/28 | 543 | 549 | 535 | 548 | 105,900 |
2016/03/25 | 554 | 566 | 536 | 551 | 146,600 |
2016/03/24 | 539 | 555 | 527 | 547 | 247,300 |
2016/03/23 | 533 | 535 | 523 | 530 | 106,700 |
2016/03/22 | 530 | 541 | 521 | 523 | 139,300 |
2016/03/18 | 543 | 543 | 515 | 522 | 150,800 |
2016/03/17 | 571 | 576 | 541 | 552 | 271,000 |
2016/03/16 | 575 | 589 | 555 | 571 | 526,400 |
2016/03/15 | 532 | 569 | 532 | 565 | 312,800 |
2016/03/14 | 550 | 558 | 531 | 531 | 185,300 |
2016/03/11 | 522 | 550 | 520 | 537 | 217,300 |
2016/03/10 | 525 | 544 | 515 | 528 | 187,300 |
2016/03/09 | 549 | 586 | 528 | 530 | 1,036,100 |
2016/03/08 | 513 | 557 | 509 | 529 | 719,200 |
2016/03/07 | 510 | 529 | 504 | 512 | 134,800 |
2016/03/04 | 505 | 512 | 500 | 502 | 147,800 |
2016/03/03 | 505 | 515 | 498 | 502 | 230,600 |
2016/03/02 | 557 | 569 | 521 | 521 | 1,032,400 |
2016/03/01 | 490 | 499 | 475 | 499 | 113,500 |
2016/02/29 | 510 | 510 | 491 | 499 | 112,000 |
2016/02/26 | 500 | 512 | 491 | 499 | 119,500 |
2016/02/25 | 524 | 540 | 490 | 500 | 593,500 |
2016/02/24 | 448 | 499 | 442 | 480 | 306,900 |
2016/02/23 | 486 | 491 | 445 | 448 | 266,700 |
2016/02/22 | 435 | 505 | 435 | 478 | 411,100 |
2016/02/19 | 450 | 455 | 417 | 438 | 148,600 |
2016/02/18 | 465 | 483 | 453 | 458 | 138,000 |
2016/02/17 | 457 | 492 | 443 | 450 | 162,800 |
2016/02/16 | 447 | 511 | 447 | 465 | 289,900 |
2016/02/15 | 442 | 457 | 423 | 457 | 245,800 |
2016/02/12 | 436 | 437 | 370 | 377 | 320,400 |
2016/02/10 | 484 | 484 | 435 | 438 | 157,500 |
2016/02/09 | 488 | 507 | 458 | 461 | 193,300 |
2016/02/08 | 493 | 524 | 472 | 513 | 215,300 |
2016/02/05 | 531 | 548 | 474 | 489 | 447,300 |
2016/02/04 | 547 | 556 | 478 | 493 | 334,800 |
2016/02/03 | 554 | 598 | 544 | 548 | 451,400 |
2016/02/02 | 583 | 588 | 552 | 561 | 219,300 |
2016/02/01 | 607 | 614 | 582 | 586 | 313,000 |
2016/01/29 | 652 | 653 | 584 | 595 | 417,700 |
2016/01/28 | 634 | 676 | 625 | 641 | 513,600 |
2016/01/27 | 671 | 680 | 635 | 648 | 417,500 |
2016/01/26 | 615 | 689 | 601 | 640 | 930,800 |
2016/01/25 | 590 | 654 | 576 | 629 | 617,700 |
2016/01/22 | 585 | 621 | 547 | 584 | 911,400 |
2016/01/21 | 614 | 646 | 518 | 545 | 1,478,100 |
2016/01/20 | 572 | 685 | 572 | 612 | 2,742,500 |
2016/01/19 | 580 | 606 | 550 | 585 | 590,200 |
2016/01/18 | 570 | 638 | 552 | 600 | 727,700 |
2016/01/15 | 716 | 721 | 577 | 600 | 1,054,200 |
2016/01/14 | 728 | 802 | 679 | 727 | 1,254,500 |
2016/01/13 | 846 | 888 | 726 | 726 | 1,767,700 |
2016/01/12 | 698 | 878 | 685 | 876 | 3,119,800 |
2016/01/08 | 717 | 785 | 678 | 728 | 1,132,000 |
2016/01/07 | 815 | 848 | 748 | 768 | 2,202,100 |
2016/01/06 | 870 | 885 | 711 | 860 | 3,354,100 |
2016/01/05 | 655 | 735 | 651 | 735 | 1,955,100 |
2016/01/04 | 580 | 635 | 568 | 635 | 1,329,700 |