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 |
|---|---|---|---|---|---|
| 2025/09/03 | 232 | 232 | 219 | 225 | 944,500 |
| 2025/09/02 | 253 | 254 | 235 | 236 | 1,021,400 |
| 2025/09/01 | 242 | 256 | 238 | 254 | 1,515,700 |
| 2025/08/29 | 260 | 260 | 231 | 235 | 1,310,200 |
| 2025/08/28 | 260 | 269 | 255 | 260 | 524,200 |
| 2025/08/27 | 262 | 264 | 256 | 260 | 418,600 |
| 2025/08/26 | 257 | 272 | 255 | 257 | 1,014,900 |
| 2025/08/25 | 257 | 258 | 249 | 253 | 195,100 |
| 2025/08/22 | 258 | 258 | 248 | 249 | 299,100 |
| 2025/08/21 | 246 | 261 | 245 | 258 | 520,800 |
| 2025/08/20 | 239 | 245 | 238 | 242 | 225,500 |
| 2025/08/19 | 242 | 245 | 239 | 239 | 138,700 |
| 2025/08/18 | 238 | 246 | 236 | 241 | 362,500 |
| 2025/08/15 | 238 | 245 | 233 | 242 | 387,900 |
| 2025/08/14 | 238 | 245 | 227 | 240 | 519,500 |
| 2025/08/13 | 252 | 252 | 233 | 234 | 384,000 |
| 2025/08/12 | 262 | 265 | 243 | 247 | 372,400 |
| 2025/08/08 | 255 | 265 | 250 | 260 | 186,300 |
| 2025/08/07 | 250 | 261 | 250 | 259 | 330,700 |
| 2025/08/06 | 248 | 258 | 246 | 250 | 151,100 |
| 2025/08/05 | 251 | 254 | 247 | 249 | 117,000 |
| 2025/08/04 | 242 | 250 | 240 | 246 | 169,100 |
| 2025/08/01 | 243 | 248 | 242 | 248 | 61,800 |
| 2025/07/31 | 247 | 250 | 242 | 244 | 146,000 |
| 2025/07/30 | 237 | 247 | 237 | 247 | 264,900 |
| 2025/07/29 | 238 | 244 | 236 | 238 | 193,000 |
| 2025/07/28 | 238 | 240 | 235 | 237 | 170,600 |
| 2025/07/25 | 251 | 251 | 234 | 237 | 486,200 |
| 2025/07/24 | 258 | 260 | 251 | 253 | 146,600 |
| 2025/07/23 | 252 | 262 | 250 | 255 | 287,100 |
| 2025/07/22 | 250 | 258 | 249 | 253 | 379,200 |
| 2025/07/18 | 249 | 259 | 245 | 249 | 484,800 |
| 2025/07/17 | 248 | 249 | 244 | 246 | 106,000 |
| 2025/07/16 | 244 | 251 | 242 | 248 | 105,100 |
| 2025/07/15 | 253 | 256 | 245 | 246 | 151,700 |
| 2025/07/14 | 262 | 262 | 243 | 253 | 284,700 |
| 2025/07/11 | 266 | 268 | 260 | 264 | 174,100 |
| 2025/07/10 | 266 | 269 | 262 | 266 | 107,800 |
| 2025/07/09 | 272 | 274 | 262 | 265 | 191,500 |
| 2025/07/08 | 276 | 276 | 268 | 273 | 161,400 |
| 2025/07/07 | 277 | 280 | 272 | 278 | 247,400 |
| 2025/07/04 | 275 | 281 | 271 | 275 | 283,400 |
| 2025/07/03 | 281 | 282 | 273 | 276 | 333,000 |
| 2025/07/02 | 278 | 284 | 276 | 280 | 260,700 |
| 2025/07/01 | 277 | 285 | 269 | 282 | 391,400 |
| 2025/06/30 | 268 | 282 | 266 | 275 | 352,000 |
| 2025/06/27 | 261 | 266 | 252 | 266 | 256,400 |
| 2025/06/26 | 264 | 269 | 258 | 262 | 93,600 |
| 2025/06/25 | 262 | 266 | 258 | 265 | 164,300 |
| 2025/06/24 | 254 | 259 | 251 | 258 | 197,100 |
| 2025/06/23 | 268 | 272 | 249 | 249 | 446,900 |
| 2025/06/20 | 261 | 276 | 254 | 274 | 400,400 |
| 2025/06/19 | 262 | 264 | 257 | 260 | 153,100 |
| 2025/06/18 | 263 | 267 | 258 | 260 | 309,000 |
| 2025/06/17 | 242 | 260 | 241 | 258 | 398,100 |
| 2025/06/16 | 234 | 240 | 234 | 238 | 80,900 |
| 2025/06/13 | 239 | 240 | 233 | 234 | 97,900 |
| 2025/06/12 | 239 | 247 | 237 | 239 | 210,400 |
| 2025/06/11 | 231 | 240 | 229 | 236 | 176,200 |
| 2025/06/10 | 233 | 244 | 228 | 233 | 529,600 |
| 2025/06/09 | 236 | 241 | 227 | 229 | 229,200 |
| 2025/06/06 | 252 | 257 | 239 | 239 | 205,200 |
| 2025/06/05 | 258 | 258 | 252 | 254 | 111,300 |
| 2025/06/04 | 257 | 261 | 254 | 255 | 179,300 |
| 2025/06/03 | 239 | 255 | 234 | 255 | 399,900 |
| 2025/06/02 | 240 | 241 | 234 | 239 | 139,500 |
| 2025/05/30 | 241 | 255 | 238 | 242 | 341,000 |
| 2025/05/29 | 247 | 247 | 240 | 246 | 162,900 |
| 2025/05/28 | 239 | 244 | 235 | 243 | 127,400 |
| 2025/05/27 | 233 | 236 | 227 | 236 | 89,300 |
| 2025/05/26 | 234 | 241 | 224 | 229 | 331,600 |
| 2025/05/23 | 225 | 236 | 223 | 234 | 256,200 |
| 2025/05/22 | 225 | 229 | 223 | 226 | 58,300 |
| 2025/05/21 | 224 | 229 | 223 | 229 | 94,900 |
| 2025/05/20 | 222 | 226 | 216 | 224 | 145,500 |
| 2025/05/19 | 216 | 224 | 216 | 221 | 48,100 |
| 2025/05/16 | 220 | 220 | 215 | 216 | 77,400 |
| 2025/05/15 | 217 | 221 | 216 | 216 | 53,600 |
| 2025/05/14 | 226 | 228 | 215 | 218 | 226,600 |
| 2025/05/13 | 229 | 232 | 223 | 225 | 154,400 |
| 2025/05/12 | 223 | 229 | 222 | 225 | 60,500 |
| 2025/05/09 | 217 | 226 | 217 | 223 | 197,100 |
| 2025/05/08 | 224 | 224 | 208 | 219 | 168,600 |
| 2025/05/07 | 224 | 226 | 219 | 222 | 90,300 |
| 2025/05/02 | 228 | 229 | 224 | 224 | 74,400 |
| 2025/05/01 | 231 | 236 | 227 | 228 | 102,100 |
| 2025/04/30 | 232 | 234 | 226 | 234 | 82,300 |
| 2025/04/28 | 235 | 235 | 229 | 230 | 94,900 |
| 2025/04/25 | 229 | 238 | 228 | 229 | 189,800 |
| 2025/04/24 | 230 | 236 | 230 | 230 | 114,800 |
| 2025/04/23 | 227 | 233 | 225 | 228 | 126,300 |
| 2025/04/22 | 227 | 232 | 220 | 223 | 117,200 |
| 2025/04/21 | 237 | 238 | 223 | 227 | 194,100 |
| 2025/04/18 | 236 | 241 | 232 | 232 | 125,400 |
| 2025/04/17 | 240 | 245 | 234 | 235 | 140,800 |
| 2025/04/16 | 244 | 252 | 235 | 238 | 523,400 |
| 2025/04/15 | 235 | 255 | 235 | 239 | 903,400 |
| 2025/04/14 | 237 | 282 | 220 | 233 | 13,373,000 |
| 2025/04/11 | 211 | 259 | 204 | 243 | 3,934,900 |
| 2025/04/10 | 221 | 226 | 215 | 219 | 231,700 |
| 2025/04/09 | 212 | 212 | 189 | 200 | 497,000 |
| 2025/04/08 | 232 | 235 | 210 | 222 | 1,139,500 |
| 2025/04/07 | 198 | 209 | 185 | 190 | 690,300 |
| 2025/04/04 | 239 | 242 | 217 | 227 | 336,300 |
| 2025/04/03 | 243 | 250 | 233 | 247 | 394,200 |
| 2025/04/02 | 261 | 262 | 256 | 259 | 207,600 |
| 2025/04/01 | 262 | 266 | 261 | 261 | 83,600 |
| 2025/03/31 | 274 | 276 | 263 | 263 | 241,800 |
| 2025/03/28 | 277 | 284 | 274 | 281 | 94,000 |
| 2025/03/27 | 273 | 281 | 272 | 277 | 70,000 |
| 2025/03/26 | 279 | 279 | 274 | 274 | 53,200 |
| 2025/03/25 | 278 | 283 | 276 | 277 | 87,400 |
| 2025/03/24 | 274 | 284 | 274 | 278 | 90,600 |
| 2025/03/21 | 269 | 279 | 264 | 276 | 172,600 |
| 2025/03/19 | 272 | 278 | 270 | 270 | 146,400 |
| 2025/03/18 | 282 | 284 | 273 | 273 | 173,200 |
| 2025/03/17 | 283 | 291 | 280 | 281 | 165,700 |
| 2025/03/14 | 285 | 287 | 278 | 283 | 113,200 |
| 2025/03/13 | 291 | 292 | 285 | 286 | 66,300 |
| 2025/03/12 | 292 | 294 | 287 | 291 | 110,300 |
| 2025/03/11 | 281 | 293 | 280 | 293 | 150,500 |
| 2025/03/10 | 289 | 292 | 284 | 289 | 136,600 |
| 2025/03/07 | 293 | 298 | 286 | 291 | 241,100 |
| 2025/03/06 | 306 | 311 | 294 | 296 | 280,200 |
| 2025/03/05 | 308 | 308 | 291 | 306 | 387,100 |
| 2025/03/04 | 295 | 300 | 286 | 300 | 268,300 |
| 2025/03/03 | 281 | 301 | 280 | 301 | 342,900 |
| 2025/02/28 | 283 | 283 | 262 | 276 | 511,000 |
| 2025/02/27 | 301 | 304 | 284 | 288 | 258,600 |
| 2025/02/26 | 300 | 306 | 296 | 300 | 236,400 |
| 2025/02/25 | 300 | 312 | 296 | 301 | 450,500 |
| 2025/02/21 | 292 | 304 | 288 | 304 | 294,600 |
| 2025/02/20 | 297 | 306 | 290 | 291 | 187,800 |
| 2025/02/19 | 305 | 305 | 293 | 301 | 256,700 |
| 2025/02/18 | 310 | 315 | 306 | 308 | 317,100 |
| 2025/02/17 | 288 | 311 | 286 | 307 | 349,700 |
| 2025/02/14 | 295 | 300 | 290 | 291 | 114,600 |
| 2025/02/13 | 301 | 306 | 291 | 296 | 269,500 |
| 2025/02/12 | 279 | 303 | 276 | 302 | 546,800 |
| 2025/02/10 | 283 | 292 | 279 | 280 | 98,100 |
| 2025/02/07 | 291 | 291 | 282 | 283 | 149,000 |
| 2025/02/06 | 285 | 294 | 283 | 290 | 144,400 |
| 2025/02/05 | 290 | 295 | 282 | 286 | 154,100 |
| 2025/02/04 | 279 | 291 | 277 | 289 | 102,200 |
| 2025/02/03 | 279 | 285 | 273 | 277 | 160,800 |
| 2025/01/31 | 280 | 282 | 273 | 280 | 224,600 |
| 2025/01/30 | 283 | 285 | 277 | 280 | 246,100 |
| 2025/01/29 | 287 | 292 | 277 | 280 | 231,500 |
| 2025/01/28 | 280 | 297 | 278 | 286 | 242,400 |
| 2025/01/27 | 292 | 301 | 279 | 286 | 568,200 |
| 2025/01/24 | 283 | 302 | 278 | 298 | 719,600 |
| 2025/01/23 | 260 | 290 | 259 | 286 | 560,200 |
| 2025/01/22 | 253 | 261 | 252 | 256 | 132,000 |
| 2025/01/21 | 245 | 256 | 245 | 253 | 219,900 |
| 2025/01/20 | 264 | 264 | 239 | 245 | 582,800 |
| 2025/01/17 | 261 | 272 | 257 | 266 | 372,900 |
| 2025/01/16 | 271 | 278 | 268 | 269 | 228,200 |
| 2025/01/15 | 271 | 272 | 263 | 268 | 129,800 |
| 2025/01/14 | 268 | 271 | 253 | 269 | 307,900 |
| 2025/01/10 | 271 | 277 | 262 | 273 | 444,000 |
| 2025/01/09 | 255 | 269 | 255 | 269 | 277,000 |
| 2025/01/08 | 250 | 263 | 247 | 255 | 314,400 |
| 2025/01/07 | 253 | 257 | 248 | 250 | 264,800 |
| 2025/01/06 | 249 | 257 | 246 | 250 | 208,400 |
| 2024/12/30 | 249 | 253 | 244 | 246 | 404,900 |
| 2024/12/27 | 254 | 263 | 251 | 251 | 403,100 |
| 2024/12/26 | 259 | 267 | 253 | 254 | 552,100 |
| 2024/12/25 | 263 | 268 | 250 | 257 | 615,400 |
| 2024/12/24 | 235 | 278 | 231 | 263 | 2,124,900 |
| 2024/12/23 | 220 | 236 | 215 | 234 | 284,300 |
| 2024/12/20 | 237 | 240 | 218 | 220 | 349,000 |
| 2024/12/19 | 240 | 248 | 238 | 238 | 361,700 |
| 2024/12/18 | 231 | 253 | 226 | 252 | 731,900 |
| 2024/12/17 | 218 | 231 | 214 | 231 | 371,800 |
| 2024/12/16 | 215 | 223 | 215 | 217 | 193,700 |
| 2024/12/13 | 215 | 218 | 209 | 214 | 147,800 |
| 2024/12/12 | 216 | 219 | 212 | 219 | 196,900 |
| 2024/12/11 | 200 | 220 | 200 | 214 | 470,600 |
| 2024/12/10 | 208 | 215 | 191 | 202 | 579,600 |
| 2024/12/09 | 211 | 211 | 205 | 207 | 143,800 |
| 2024/12/06 | 213 | 214 | 207 | 210 | 135,800 |
| 2024/12/05 | 212 | 214 | 209 | 213 | 163,600 |
| 2024/12/04 | 213 | 217 | 210 | 215 | 136,200 |
| 2024/12/03 | 205 | 212 | 205 | 211 | 125,200 |
| 2024/12/02 | 210 | 212 | 205 | 208 | 108,500 |
| 2024/11/29 | 209 | 212 | 204 | 211 | 165,000 |
| 2024/11/28 | 216 | 224 | 211 | 212 | 134,900 |
| 2024/11/27 | 214 | 218 | 210 | 218 | 192,300 |
| 2024/11/26 | 227 | 227 | 213 | 214 | 281,100 |
| 2024/11/25 | 229 | 232 | 223 | 229 | 244,900 |
| 2024/11/22 | 214 | 225 | 214 | 224 | 276,900 |
| 2024/11/21 | 211 | 219 | 208 | 216 | 206,700 |
| 2024/11/20 | 197 | 218 | 197 | 215 | 468,500 |
| 2024/11/19 | 198 | 208 | 197 | 197 | 215,300 |
| 2024/11/18 | 195 | 213 | 193 | 198 | 535,900 |
| 2024/11/15 | 176 | 195 | 173 | 195 | 229,200 |
| 2024/11/14 | 176 | 177 | 172 | 176 | 88,900 |
| 2024/11/13 | 183 | 183 | 177 | 177 | 104,200 |
| 2024/11/12 | 183 | 185 | 181 | 182 | 114,500 |
| 2024/11/11 | 179 | 181 | 174 | 181 | 61,200 |