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 |
---|---|---|---|---|---|
2024/04/23 | 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 |
2023/12/29 | 325 | 331 | 322 | 327 | 134,100 |
2023/12/28 | 320 | 334 | 314 | 332 | 230,200 |
2023/12/27 | 304 | 321 | 304 | 320 | 283,500 |
2023/12/26 | 301 | 309 | 300 | 303 | 317,300 |
2023/12/25 | 316 | 318 | 299 | 303 | 371,700 |
2023/12/22 | 318 | 324 | 310 | 312 | 320,700 |
2023/12/21 | 331 | 336 | 318 | 326 | 366,400 |
2023/12/20 | 323 | 341 | 323 | 334 | 624,700 |
2023/12/19 | 314 | 327 | 314 | 322 | 231,200 |
2023/12/18 | 348 | 348 | 309 | 319 | 719,700 |
2023/12/15 | 354 | 359 | 352 | 352 | 147,300 |
2023/12/14 | 362 | 370 | 353 | 358 | 221,000 |
2023/12/13 | 360 | 368 | 357 | 361 | 202,400 |
2023/12/12 | 369 | 372 | 357 | 361 | 323,600 |
2023/12/11 | 363 | 369 | 361 | 363 | 228,200 |
2023/12/08 | 360 | 367 | 357 | 360 | 297,500 |
2023/12/07 | 376 | 376 | 360 | 364 | 201,400 |
2023/12/06 | 371 | 381 | 370 | 378 | 171,700 |
2023/12/05 | 381 | 381 | 370 | 375 | 151,600 |
2023/12/04 | 373 | 384 | 372 | 382 | 239,000 |
2023/12/01 | 387 | 388 | 375 | 379 | 377,600 |
2023/11/30 | 414 | 414 | 388 | 392 | 268,200 |
2023/11/29 | 409 | 430 | 405 | 410 | 246,300 |
2023/11/28 | 410 | 413 | 405 | 408 | 166,100 |
2023/11/27 | 410 | 423 | 405 | 410 | 307,700 |
2023/11/24 | 416 | 428 | 403 | 415 | 560,700 |
2023/11/22 | 457 | 457 | 424 | 424 | 363,200 |
2023/11/21 | 462 | 464 | 454 | 457 | 134,100 |
2023/11/20 | 459 | 468 | 456 | 464 | 231,600 |
2023/11/17 | 452 | 464 | 446 | 464 | 245,500 |
2023/11/16 | 483 | 484 | 459 | 459 | 234,300 |
2023/11/15 | 475 | 496 | 475 | 491 | 251,600 |
2023/11/14 | 488 | 488 | 470 | 473 | 125,500 |
2023/11/13 | 490 | 496 | 483 | 488 | 116,500 |
2023/11/10 | 499 | 499 | 489 | 494 | 97,100 |
2023/11/09 | 502 | 506 | 497 | 504 | 69,700 |
2023/11/08 | 510 | 513 | 496 | 502 | 93,300 |
2023/11/07 | 517 | 517 | 504 | 509 | 109,600 |
2023/11/06 | 520 | 522 | 512 | 512 | 93,000 |
2023/11/02 | 500 | 517 | 500 | 512 | 186,400 |
2023/11/01 | 509 | 509 | 497 | 498 | 70,800 |
2023/10/31 | 510 | 512 | 493 | 505 | 130,000 |
2023/10/30 | 500 | 507 | 491 | 504 | 143,400 |
2023/10/27 | 480 | 495 | 478 | 495 | 136,400 |
2023/10/26 | 498 | 502 | 485 | 485 | 218,100 |
2023/10/25 | 517 | 520 | 503 | 506 | 111,200 |
2023/10/24 | 518 | 526 | 498 | 513 | 250,500 |
2023/10/23 | 517 | 523 | 501 | 505 | 243,400 |
2023/10/20 | 525 | 534 | 519 | 529 | 190,900 |
2023/10/19 | 530 | 540 | 528 | 533 | 243,500 |
2023/10/18 | 593 | 596 | 533 | 539 | 608,200 |
2023/10/17 | 602 | 611 | 594 | 594 | 88,600 |
2023/10/16 | 595 | 613 | 594 | 599 | 146,100 |
2023/10/13 | 621 | 624 | 600 | 600 | 116,900 |
2023/10/12 | 618 | 626 | 610 | 622 | 112,200 |
2023/10/11 | 631 | 632 | 615 | 621 | 118,600 |
2023/10/10 | 617 | 632 | 617 | 629 | 98,800 |
2023/10/06 | 618 | 620 | 609 | 619 | 177,400 |
2023/10/05 | 599 | 611 | 599 | 611 | 98,400 |
2023/10/04 | 597 | 610 | 594 | 597 | 186,400 |
2023/10/03 | 612 | 618 | 605 | 606 | 134,500 |
2023/10/02 | 623 | 645 | 620 | 622 | 369,000 |
2023/09/29 | 654 | 656 | 628 | 633 | 254,300 |
2023/09/28 | 668 | 670 | 645 | 649 | 234,300 |
2023/09/27 | 642 | 677 | 637 | 673 | 455,600 |
2023/09/26 | 650 | 661 | 640 | 644 | 331,100 |
2023/09/25 | 633 | 656 | 623 | 653 | 631,800 |
2023/09/22 | 599 | 622 | 599 | 617 | 107,500 |
2023/09/21 | 609 | 615 | 603 | 606 | 192,200 |
2023/09/20 | 604 | 620 | 603 | 611 | 216,100 |
2023/09/19 | 583 | 605 | 576 | 605 | 212,100 |
2023/09/15 | 600 | 603 | 583 | 586 | 282,600 |
2023/09/14 | 600 | 607 | 596 | 599 | 116,600 |
2023/09/13 | 610 | 613 | 597 | 599 | 256,600 |
2023/09/12 | 610 | 616 | 607 | 609 | 135,600 |
2023/09/11 | 610 | 615 | 601 | 606 | 205,200 |
2023/09/08 | 614 | 623 | 599 | 610 | 509,600 |
2023/09/07 | 616 | 622 | 608 | 615 | 157,400 |
2023/09/06 | 622 | 626 | 608 | 619 | 317,800 |
2023/09/05 | 625 | 631 | 618 | 622 | 156,400 |
2023/09/04 | 638 | 638 | 627 | 628 | 132,000 |
2023/09/01 | 626 | 637 | 626 | 636 | 114,500 |
2023/08/31 | 641 | 644 | 626 | 626 | 246,600 |
2023/08/30 | 656 | 664 | 638 | 643 | 324,800 |
2023/08/29 | 652 | 655 | 632 | 646 | 837,500 |
2023/08/28 | 642 | 680 | 634 | 670 | 1,705,500 |
2023/08/25 | 605 | 642 | 605 | 622 | 665,100 |
2023/08/24 | 625 | 626 | 602 | 605 | 262,600 |
2023/08/23 | 615 | 637 | 612 | 620 | 356,800 |
2023/08/22 | 618 | 639 | 606 | 620 | 650,900 |
2023/08/21 | 602 | 627 | 602 | 623 | 426,800 |
2023/08/18 | 611 | 619 | 593 | 603 | 318,200 |
2023/08/17 | 594 | 611 | 580 | 611 | 454,000 |
2023/08/16 | 593 | 620 | 593 | 600 | 295,100 |
2023/08/15 | 629 | 634 | 597 | 599 | 400,100 |
2023/08/14 | 638 | 641 | 618 | 619 | 280,100 |
2023/08/10 | 643 | 653 | 641 | 650 | 118,000 |
2023/08/09 | 645 | 654 | 643 | 644 | 123,500 |
2023/08/08 | 678 | 678 | 647 | 647 | 233,300 |
2023/08/07 | 654 | 678 | 648 | 671 | 270,300 |
2023/08/04 | 667 | 674 | 657 | 660 | 281,400 |
2023/08/03 | 679 | 683 | 672 | 674 | 111,100 |
2023/08/02 | 697 | 698 | 677 | 682 | 190,600 |
2023/08/01 | 697 | 704 | 691 | 697 | 169,600 |
2023/07/31 | 709 | 711 | 696 | 697 | 147,000 |
2023/07/28 | 710 | 714 | 690 | 702 | 352,200 |
2023/07/27 | 728 | 728 | 708 | 716 | 242,600 |
2023/07/26 | 720 | 737 | 719 | 732 | 193,300 |
2023/07/25 | 694 | 730 | 690 | 727 | 448,100 |
2023/07/24 | 685 | 704 | 683 | 695 | 252,800 |
2023/07/21 | 695 | 700 | 681 | 682 | 341,700 |
2023/07/20 | 723 | 723 | 696 | 699 | 446,100 |
2023/07/19 | 720 | 729 | 713 | 720 | 270,100 |
2023/07/18 | 731 | 739 | 705 | 723 | 737,700 |
2023/07/14 | 734 | 740 | 717 | 728 | 431,300 |
2023/07/13 | 716 | 745 | 702 | 745 | 634,200 |
2023/07/12 | 739 | 739 | 705 | 706 | 612,800 |
2023/07/11 | 726 | 746 | 718 | 734 | 798,600 |
2023/07/10 | 701 | 750 | 700 | 735 | 1,247,100 |
2023/07/07 | 797 | 811 | 710 | 716 | 2,521,900 |
2023/07/06 | 824 | 843 | 772 | 816 | 2,505,500 |
2023/07/05 | 839 | 886 | 825 | 839 | 4,123,800 |
2023/07/04 | 857 | 881 | 819 | 854 | 8,112,900 |
2023/07/03 | 765 | 872 | 762 | 843 | 7,003,000 |
2023/06/30 | 781 | 781 | 753 | 766 | 537,600 |