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 |
|---|---|---|---|---|---|
| 2024/07/26 | 264 | 276 | 263 | 268 | 50,900 |
| 2024/07/25 | 256 | 271 | 256 | 263 | 100,100 |
| 2024/07/24 | 283 | 285 | 265 | 265 | 234,400 |
| 2024/07/23 | 281 | 288 | 280 | 283 | 96,300 |
| 2024/07/22 | 299 | 299 | 279 | 280 | 304,800 |
| 2024/07/19 | 304 | 305 | 296 | 299 | 129,600 |
| 2024/07/18 | 303 | 307 | 303 | 304 | 29,000 |
| 2024/07/17 | 310 | 312 | 303 | 304 | 112,300 |
| 2024/07/16 | 313 | 313 | 299 | 309 | 90,300 |
| 2024/07/12 | 300 | 312 | 300 | 310 | 62,600 |
| 2024/07/11 | 306 | 312 | 305 | 307 | 74,800 |
| 2024/07/10 | 298 | 310 | 295 | 304 | 190,300 |
| 2024/07/09 | 300 | 307 | 300 | 302 | 49,600 |
| 2024/07/08 | 304 | 309 | 302 | 305 | 53,000 |
| 2024/07/05 | 309 | 311 | 300 | 305 | 98,300 |
| 2024/07/04 | 304 | 318 | 301 | 312 | 118,300 |
| 2024/07/03 | 305 | 306 | 290 | 301 | 290,700 |
| 2024/07/02 | 325 | 328 | 303 | 303 | 418,100 |
| 2024/07/01 | 331 | 334 | 327 | 327 | 47,000 |
| 2024/06/28 | 339 | 340 | 328 | 331 | 91,500 |
| 2024/06/27 | 331 | 339 | 331 | 339 | 34,300 |
| 2024/06/26 | 334 | 337 | 330 | 332 | 88,900 |
| 2024/06/25 | 337 | 337 | 333 | 334 | 24,400 |
| 2024/06/24 | 339 | 343 | 335 | 335 | 69,000 |
| 2024/06/21 | 330 | 340 | 330 | 339 | 64,300 |
| 2024/06/20 | 333 | 335 | 323 | 328 | 114,300 |
| 2024/06/19 | 340 | 342 | 333 | 335 | 72,900 |
| 2024/06/18 | 358 | 362 | 336 | 338 | 185,800 |
| 2024/06/17 | 339 | 361 | 333 | 353 | 186,400 |
| 2024/06/14 | 340 | 349 | 337 | 343 | 64,400 |
| 2024/06/13 | 357 | 357 | 342 | 344 | 136,400 |
| 2024/06/12 | 352 | 360 | 352 | 357 | 90,400 |
| 2024/06/11 | 352 | 369 | 347 | 352 | 222,200 |
| 2024/06/10 | 349 | 358 | 342 | 352 | 120,900 |
| 2024/06/07 | 346 | 353 | 346 | 349 | 40,000 |
| 2024/06/06 | 357 | 357 | 345 | 345 | 101,400 |
| 2024/06/05 | 361 | 369 | 355 | 358 | 84,100 |
| 2024/06/04 | 356 | 375 | 356 | 358 | 182,800 |
| 2024/06/03 | 363 | 364 | 330 | 360 | 400,800 |
| 2024/05/31 | 345 | 358 | 342 | 355 | 75,800 |
| 2024/05/30 | 355 | 358 | 344 | 344 | 193,100 |
| 2024/05/29 | 362 | 366 | 350 | 365 | 184,900 |
| 2024/05/28 | 370 | 373 | 361 | 365 | 111,100 |
| 2024/05/27 | 371 | 378 | 366 | 369 | 140,900 |
| 2024/05/24 | 360 | 374 | 359 | 373 | 175,600 |
| 2024/05/23 | 363 | 368 | 359 | 361 | 104,600 |
| 2024/05/22 | 373 | 376 | 362 | 362 | 264,000 |
| 2024/05/21 | 367 | 372 | 362 | 372 | 147,500 |
| 2024/05/20 | 371 | 372 | 366 | 366 | 118,800 |
| 2024/05/17 | 363 | 373 | 360 | 372 | 182,600 |
| 2024/05/16 | 345 | 368 | 340 | 367 | 361,400 |
| 2024/05/15 | 340 | 348 | 338 | 344 | 64,500 |
| 2024/05/14 | 345 | 352 | 340 | 344 | 108,000 |
| 2024/05/13 | 340 | 347 | 339 | 346 | 46,000 |
| 2024/05/10 | 335 | 341 | 333 | 340 | 53,500 |
| 2024/05/09 | 336 | 339 | 326 | 335 | 69,800 |
| 2024/05/08 | 337 | 348 | 334 | 335 | 85,000 |
| 2024/05/07 | 325 | 339 | 323 | 336 | 106,800 |
| 2024/05/02 | 324 | 327 | 323 | 327 | 21,600 |
| 2024/05/01 | 324 | 329 | 323 | 324 | 28,400 |
| 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 |
| 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 |