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 |
|---|---|---|---|---|---|
| 2024/04/30 | 329 | 329 | 325 | 325 | 32,300 |
| 2024/04/26 | 326 | 331 | 323 | 326 | 35,700 |
| 2024/04/25 | 336 | 336 | 326 | 326 | 48,300 |
| 2024/04/24 | 332 | 338 | 332 | 338 | 51,700 |
| 2024/04/23 | 332 | 333 | 326 | 332 | 35,200 |
| 2024/04/22 | 330 | 336 | 327 | 328 | 49,900 |
| 2024/04/19 | 344 | 344 | 323 | 328 | 155,900 |
| 2024/04/18 | 335 | 349 | 335 | 344 | 47,900 |
| 2024/04/17 | 340 | 342 | 335 | 338 | 58,200 |
| 2024/04/16 | 343 | 345 | 337 | 340 | 62,400 |
| 2024/04/15 | 341 | 350 | 341 | 350 | 64,500 |
| 2024/04/12 | 351 | 353 | 342 | 345 | 101,200 |
| 2024/04/11 | 369 | 369 | 351 | 351 | 103,100 |
| 2024/04/10 | 360 | 372 | 360 | 370 | 64,500 |
| 2024/04/09 | 364 | 367 | 359 | 360 | 79,400 |
| 2024/04/08 | 358 | 365 | 357 | 360 | 74,500 |
| 2024/04/05 | 360 | 366 | 353 | 358 | 140,200 |
| 2024/04/04 | 369 | 374 | 362 | 368 | 170,800 |
| 2024/04/03 | 365 | 375 | 356 | 368 | 140,900 |
| 2024/04/02 | 370 | 377 | 365 | 365 | 184,500 |
| 2024/04/01 | 369 | 390 | 369 | 370 | 351,900 |
| 2024/03/29 | 365 | 372 | 353 | 357 | 332,000 |
| 2024/03/28 | 341 | 373 | 341 | 373 | 325,000 |
| 2024/03/27 | 336 | 348 | 332 | 348 | 115,900 |
| 2024/03/26 | 337 | 352 | 334 | 339 | 143,800 |
| 2024/03/25 | 332 | 348 | 332 | 337 | 138,000 |
| 2024/03/22 | 336 | 342 | 325 | 334 | 323,200 |
| 2024/03/21 | 325 | 332 | 320 | 320 | 221,300 |
| 2024/03/19 | 334 | 335 | 323 | 328 | 191,200 |
| 2024/03/18 | 342 | 345 | 336 | 339 | 172,600 |
| 2024/03/15 | 339 | 340 | 332 | 335 | 84,400 |
| 2024/03/14 | 355 | 356 | 341 | 341 | 159,400 |
| 2024/03/13 | 371 | 371 | 355 | 357 | 77,700 |
| 2024/03/12 | 362 | 370 | 358 | 367 | 107,400 |
| 2024/03/11 | 363 | 371 | 356 | 362 | 191,300 |
| 2024/03/08 | 381 | 386 | 365 | 371 | 216,900 |
| 2024/03/07 | 400 | 401 | 369 | 373 | 473,700 |
| 2024/03/06 | 378 | 411 | 376 | 400 | 573,100 |
| 2024/03/05 | 367 | 393 | 363 | 382 | 425,800 |
| 2024/03/04 | 357 | 369 | 354 | 369 | 170,100 |
| 2024/03/01 | 352 | 355 | 346 | 353 | 89,600 |
| 2024/02/29 | 350 | 351 | 344 | 350 | 91,800 |
| 2024/02/28 | 350 | 357 | 350 | 352 | 79,300 |
| 2024/02/27 | 355 | 356 | 346 | 351 | 117,000 |
| 2024/02/26 | 340 | 359 | 339 | 353 | 287,100 |
| 2024/02/22 | 353 | 364 | 343 | 343 | 274,700 |
| 2024/02/21 | 357 | 357 | 347 | 347 | 152,300 |
| 2024/02/20 | 363 | 367 | 354 | 360 | 180,700 |
| 2024/02/19 | 373 | 379 | 363 | 363 | 171,400 |
| 2024/02/16 | 361 | 382 | 352 | 373 | 360,900 |
| 2024/02/15 | 391 | 401 | 338 | 360 | 1,132,500 |
| 2024/02/14 | 395 | 395 | 384 | 389 | 331,500 |
| 2024/02/13 | 408 | 410 | 396 | 398 | 357,500 |
| 2024/02/09 | 408 | 417 | 404 | 404 | 349,900 |
| 2024/02/08 | 411 | 421 | 404 | 411 | 386,400 |
| 2024/02/07 | 409 | 411 | 396 | 410 | 407,400 |
| 2024/02/06 | 395 | 428 | 389 | 412 | 923,100 |
| 2024/02/05 | 385 | 402 | 384 | 398 | 417,100 |
| 2024/02/02 | 397 | 405 | 383 | 384 | 500,200 |
| 2024/02/01 | 384 | 407 | 380 | 401 | 949,100 |
| 2024/01/31 | 381 | 386 | 377 | 384 | 176,900 |
| 2024/01/30 | 386 | 390 | 375 | 385 | 234,000 |
| 2024/01/29 | 384 | 390 | 378 | 383 | 195,700 |
| 2024/01/26 | 382 | 396 | 379 | 386 | 218,600 |
| 2024/01/25 | 386 | 388 | 375 | 380 | 405,300 |
| 2024/01/24 | 368 | 404 | 368 | 398 | 1,096,100 |
| 2024/01/23 | 381 | 383 | 368 | 368 | 213,300 |
| 2024/01/22 | 367 | 382 | 362 | 380 | 232,800 |
| 2024/01/19 | 369 | 375 | 366 | 369 | 236,500 |
| 2024/01/18 | 374 | 376 | 364 | 370 | 302,700 |
| 2024/01/17 | 399 | 404 | 377 | 378 | 489,200 |
| 2024/01/16 | 405 | 414 | 398 | 401 | 341,400 |
| 2024/01/15 | 415 | 421 | 399 | 405 | 537,400 |
| 2024/01/12 | 400 | 424 | 385 | 415 | 1,206,700 |
| 2024/01/11 | 412 | 420 | 396 | 400 | 1,153,400 |
| 2024/01/10 | 417 | 422 | 403 | 404 | 1,664,100 |
| 2024/01/09 | 370 | 432 | 369 | 425 | 2,609,600 |
| 2024/01/05 | 385 | 388 | 361 | 367 | 1,739,000 |
| 2024/01/04 | 323 | 385 | 322 | 382 | 2,140,200 |