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 |
---|---|---|---|---|---|
2014/12/30 | 462 | 464 | 453 | 454 | 31,100 |
2014/12/29 | 450 | 465 | 450 | 460 | 46,700 |
2014/12/26 | 439 | 466 | 439 | 458 | 65,500 |
2014/12/25 | 435 | 449 | 434 | 439 | 65,100 |
2014/12/24 | 456 | 459 | 432 | 438 | 123,800 |
2014/12/22 | 481 | 481 | 450 | 456 | 90,100 |
2014/12/19 | 492 | 507 | 458 | 466 | 127,900 |
2014/12/18 | 480 | 528 | 476 | 481 | 253,800 |
2014/12/17 | 503 | 515 | 479 | 483 | 178,600 |
2014/12/16 | 540 | 541 | 511 | 514 | 202,700 |
2014/12/15 | 605 | 605 | 542 | 560 | 372,200 |
2014/12/12 | 571 | 620 | 570 | 607 | 786,900 |
2014/12/11 | 530 | 600 | 530 | 578 | 708,800 |
2014/12/10 | 513 | 561 | 507 | 539 | 439,600 |
2014/12/09 | 491 | 594 | 480 | 553 | 1,202,900 |
2014/12/08 | 478 | 549 | 470 | 501 | 775,000 |
2014/12/05 | 465 | 471 | 448 | 469 | 143,200 |
2014/12/04 | 500 | 533 | 463 | 472 | 1,392,800 |
2014/12/03 | 465 | 465 | 452 | 453 | 23,500 |
2014/12/02 | 468 | 471 | 455 | 469 | 28,500 |
2014/12/01 | 483 | 491 | 468 | 470 | 52,500 |
2014/11/28 | 471 | 492 | 466 | 480 | 81,100 |
2014/11/27 | 469 | 478 | 462 | 468 | 48,700 |
2014/11/26 | 470 | 498 | 465 | 465 | 146,100 |
2014/11/25 | 450 | 470 | 450 | 468 | 24,400 |
2014/11/21 | 458 | 458 | 440 | 452 | 31,300 |
2014/11/20 | 475 | 480 | 450 | 450 | 42,900 |
2014/11/19 | 465 | 480 | 461 | 476 | 60,800 |
2014/11/18 | 433 | 459 | 431 | 459 | 46,300 |
2014/11/17 | 448 | 448 | 428 | 432 | 64,700 |
2014/11/14 | 470 | 470 | 447 | 448 | 80,200 |
2014/11/13 | 482 | 488 | 462 | 470 | 87,000 |
2014/11/12 | 499 | 504 | 481 | 490 | 107,000 |
2014/11/11 | 484 | 531 | 475 | 483 | 381,000 |
2014/11/10 | 489 | 491 | 459 | 468 | 155,100 |
2014/11/07 | 459 | 497 | 448 | 497 | 210,200 |
2014/11/06 | 434 | 454 | 426 | 454 | 81,300 |
2014/11/05 | 413 | 443 | 406 | 436 | 69,900 |
2014/11/04 | 421 | 442 | 417 | 419 | 96,300 |
2014/10/31 | 420 | 420 | 398 | 409 | 70,800 |
2014/10/30 | 419 | 432 | 404 | 404 | 217,600 |
2014/10/29 | 452 | 475 | 451 | 462 | 93,400 |
2014/10/28 | 435 | 464 | 433 | 454 | 125,200 |
2014/10/27 | 408 | 465 | 408 | 443 | 233,500 |
2014/10/24 | 401 | 418 | 396 | 400 | 39,700 |
2014/10/23 | 386 | 405 | 386 | 400 | 27,600 |
2014/10/22 | 385 | 410 | 384 | 400 | 90,100 |
2014/10/21 | 386 | 387 | 374 | 384 | 52,000 |
2014/10/20 | 380 | 385 | 373 | 375 | 54,800 |
2014/10/17 | 388 | 396 | 356 | 362 | 69,000 |
2014/10/16 | 392 | 395 | 372 | 372 | 55,700 |
2014/10/15 | 414 | 415 | 396 | 402 | 38,800 |
2014/10/14 | 400 | 403 | 384 | 398 | 66,800 |
2014/10/10 | 410 | 426 | 406 | 414 | 66,700 |
2014/10/09 | 486 | 488 | 425 | 428 | 142,000 |
2014/10/08 | 480 | 485 | 476 | 478 | 30,400 |
2014/10/07 | 498 | 508 | 485 | 493 | 88,900 |
2014/10/06 | 494 | 494 | 476 | 484 | 37,600 |
2014/10/03 | 494 | 494 | 470 | 480 | 43,000 |
2014/10/02 | 466 | 484 | 466 | 470 | 80,000 |
2014/10/01 | 482 | 516 | 455 | 500 | 234,700 |
2014/09/30 | 500 | 500 | 474 | 479 | 102,500 |
2014/09/29 | 505 | 536 | 503 | 508 | 157,200 |
2014/09/26 | 492 | 505 | 491 | 498 | 60,600 |
2014/09/25 | 494 | 512 | 488 | 506 | 91,000 |
2014/09/24 | 491 | 521 | 476 | 499 | 143,000 |
2014/09/22 | 500 | 511 | 483 | 496 | 92,700 |
2014/09/19 | 515 | 522 | 487 | 493 | 180,300 |
2014/09/18 | 528 | 535 | 511 | 515 | 273,000 |
2014/09/17 | 545 | 579 | 529 | 546 | 315,800 |
2014/09/16 | 531 | 535 | 517 | 528 | 178,500 |
2014/09/12 | 574 | 588 | 536 | 540 | 249,300 |
2014/09/11 | 546 | 574 | 530 | 544 | 214,800 |
2014/09/10 | 562 | 562 | 524 | 528 | 184,400 |
2014/09/09 | 601 | 604 | 562 | 562 | 188,300 |
2014/09/08 | 583 | 588 | 545 | 565 | 403,500 |
2014/09/05 | 629 | 647 | 602 | 611 | 493,600 |
2014/09/04 | 622 | 725 | 621 | 637 | 1,814,300 |
2014/09/03 | 618 | 701 | 600 | 651 | 2,995,900 |
2014/09/02 | 622 | 639 | 595 | 601 | 831,900 |
2014/09/01 | 560 | 668 | 558 | 652 | 2,154,500 |
2014/08/29 | 592 | 627 | 551 | 568 | 1,841,900 |
2014/08/28 | 552 | 632 | 540 | 632 | 1,615,800 |
2014/08/27 | 582 | 597 | 506 | 532 | 2,233,600 |
2014/08/26 | 700 | 700 | 544 | 581 | 6,903,700 |
2014/08/25 | 560 | 600 | 527 | 600 | 2,007,500 |
2014/08/22 | 433 | 500 | 422 | 500 | 3,263,300 |
2014/08/21 | 365 | 449 | 361 | 420 | 1,843,600 |
2014/08/20 | 382 | 382 | 360 | 369 | 85,600 |
2014/08/19 | 393 | 393 | 370 | 382 | 137,100 |
2014/08/18 | 383 | 397 | 370 | 394 | 226,000 |
2014/08/15 | 356 | 370 | 342 | 370 | 116,200 |
2014/08/14 | 327 | 355 | 322 | 348 | 41,200 |
2014/08/13 | 324 | 332 | 322 | 327 | 21,600 |
2014/08/12 | 345 | 362 | 325 | 339 | 75,700 |
2014/08/11 | 312 | 344 | 300 | 340 | 44,800 |
2014/08/08 | 310 | 310 | 293 | 304 | 66,000 |
2014/08/07 | 314 | 330 | 312 | 318 | 35,000 |
2014/08/06 | 321 | 330 | 320 | 320 | 27,100 |
2014/08/05 | 339 | 340 | 321 | 321 | 51,300 |
2014/08/04 | 350 | 350 | 341 | 343 | 20,600 |
2014/08/01 | 341 | 347 | 341 | 344 | 26,900 |
2014/07/31 | 358 | 359 | 350 | 350 | 40,900 |
2014/07/30 | 370 | 371 | 352 | 360 | 39,500 |
2014/07/29 | 376 | 378 | 371 | 373 | 14,700 |
2014/07/28 | 382 | 389 | 379 | 381 | 36,000 |
2014/07/25 | 370 | 382 | 369 | 380 | 45,000 |
2014/07/24 | 365 | 379 | 361 | 370 | 49,500 |
2014/07/23 | 361 | 367 | 354 | 357 | 18,000 |
2014/07/22 | 360 | 360 | 350 | 359 | 14,000 |
2014/07/18 | 341 | 352 | 338 | 352 | 17,900 |
2014/07/17 | 352 | 358 | 346 | 349 | 15,800 |
2014/07/16 | 368 | 370 | 348 | 348 | 26,800 |
2014/07/15 | 350 | 365 | 349 | 362 | 27,400 |
2014/07/14 | 351 | 353 | 345 | 350 | 34,400 |
2014/07/11 | 350 | 359 | 348 | 354 | 58,300 |
2014/07/10 | 374 | 374 | 362 | 362 | 46,300 |
2014/07/09 | 368 | 384 | 363 | 382 | 53,900 |
2014/07/08 | 381 | 385 | 372 | 376 | 57,900 |
2014/07/07 | 400 | 405 | 385 | 389 | 98,800 |
2014/07/04 | 418 | 418 | 403 | 408 | 147,400 |
2014/07/03 | 391 | 410 | 390 | 402 | 141,800 |
2014/07/02 | 395 | 400 | 381 | 392 | 103,100 |
2014/07/01 | 362 | 397 | 361 | 380 | 223,700 |
2014/06/30 | 352 | 360 | 346 | 360 | 23,600 |
2014/06/27 | 348 | 354 | 346 | 348 | 22,200 |
2014/06/26 | 350 | 355 | 348 | 353 | 27,000 |
2014/06/25 | 357 | 357 | 346 | 346 | 32,600 |
2014/06/24 | 353 | 353 | 344 | 352 | 33,200 |
2014/06/23 | 348 | 355 | 347 | 352 | 33,700 |
2014/06/20 | 369 | 369 | 348 | 351 | 63,200 |
2014/06/19 | 361 | 368 | 356 | 368 | 49,400 |
2014/06/18 | 356 | 361 | 352 | 354 | 32,000 |
2014/06/17 | 369 | 369 | 354 | 358 | 41,900 |
2014/06/16 | 373 | 384 | 365 | 368 | 80,900 |
2014/06/13 | 365 | 379 | 360 | 377 | 93,400 |
2014/06/12 | 351 | 368 | 351 | 365 | 48,000 |
2014/06/11 | 340 | 366 | 338 | 366 | 68,000 |
2014/06/10 | 365 | 370 | 346 | 347 | 75,400 |
2014/06/09 | 373 | 374 | 363 | 365 | 65,400 |
2014/06/06 | 372 | 376 | 354 | 369 | 86,700 |
2014/06/05 | 378 | 378 | 357 | 364 | 108,900 |
2014/06/04 | 380 | 390 | 363 | 379 | 222,200 |
2014/06/03 | 410 | 438 | 376 | 387 | 986,300 |
2014/06/02 | 341 | 375 | 331 | 362 | 391,400 |
2014/05/30 | 334 | 336 | 315 | 326 | 91,600 |
2014/05/29 | 304 | 339 | 303 | 327 | 106,200 |
2014/05/28 | 304 | 312 | 304 | 307 | 60,000 |
2014/05/27 | 313 | 313 | 299 | 299 | 80,500 |
2014/05/26 | 304 | 314 | 297 | 303 | 158,100 |
2014/05/23 | 267 | 315 | 264 | 293 | 455,000 |
2014/05/22 | 255 | 262 | 254 | 260 | 32,100 |
2014/05/21 | 261 | 262 | 251 | 259 | 15,400 |
2014/05/20 | 255 | 267 | 251 | 267 | 29,900 |
2014/05/19 | 280 | 281 | 267 | 267 | 26,600 |
2014/05/16 | 295 | 295 | 283 | 283 | 25,500 |
2014/05/15 | 295 | 296 | 284 | 289 | 30,600 |
2014/05/14 | 292 | 305 | 288 | 300 | 19,300 |
2014/05/13 | 291 | 301 | 288 | 297 | 36,100 |
2014/05/12 | 292 | 292 | 280 | 285 | 39,500 |
2014/05/09 | 300 | 303 | 290 | 297 | 21,900 |
2014/05/08 | 302 | 308 | 299 | 300 | 32,900 |
2014/05/07 | 309 | 310 | 300 | 301 | 42,100 |
2014/05/02 | 320 | 322 | 311 | 317 | 32,300 |
2014/05/01 | 301 | 348 | 301 | 316 | 106,000 |
2014/04/30 | 310 | 313 | 304 | 304 | 29,800 |
2014/04/28 | 316 | 323 | 311 | 314 | 26,800 |
2014/04/25 | 323 | 332 | 320 | 327 | 32,300 |
2014/04/24 | 328 | 330 | 320 | 323 | 41,200 |
2014/04/23 | 322 | 325 | 315 | 320 | 46,900 |
2014/04/22 | 340 | 345 | 306 | 313 | 81,700 |
2014/04/21 | 359 | 361 | 342 | 343 | 53,900 |
2014/04/18 | 361 | 365 | 356 | 359 | 50,000 |
2014/04/17 | 375 | 378 | 366 | 368 | 35,400 |
2014/04/16 | 380 | 380 | 362 | 373 | 84,700 |
2014/04/15 | 355 | 397 | 355 | 372 | 113,200 |
2014/04/14 | 362 | 371 | 349 | 353 | 84,200 |
2014/04/11 | 376 | 381 | 369 | 370 | 113,000 |
2014/04/10 | 404 | 410 | 382 | 394 | 146,800 |
2014/04/09 | 406 | 407 | 384 | 387 | 271,800 |
2014/04/08 | 413 | 433 | 408 | 422 | 386,200 |
2014/04/07 | 450 | 490 | 428 | 436 | 1,248,500 |
2014/04/04 | 405 | 421 | 382 | 418 | 893,800 |
2014/04/03 | 350 | 421 | 350 | 421 | 1,484,700 |
2014/04/02 | 309 | 373 | 309 | 341 | 278,100 |
2014/04/01 | 309 | 311 | 302 | 305 | 11,700 |
2014/03/31 | 316 | 316 | 302 | 307 | 17,200 |
2014/03/28 | 298 | 311 | 298 | 304 | 14,700 |
2014/03/27 | 288 | 303 | 282 | 295 | 25,100 |
2014/03/27 | 1 -> 100.00 分割 | ||||
2014/03/26 | 31,350 | 31,350 | 29,900 | 31,000 | 250 |
2014/03/25 | 32,150 | 32,300 | 30,500 | 30,750 | 270 |
2014/03/24 | 30,250 | 32,200 | 30,050 | 32,150 | 250 |
2014/03/20 | 32,650 | 33,100 | 30,100 | 30,250 | 575 |
2014/03/19 | 33,350 | 33,350 | 32,600 | 32,650 | 152 |
2014/03/18 | 32,500 | 33,750 | 32,500 | 33,050 | 238 |
2014/03/17 | 34,050 | 34,050 | 32,250 | 32,250 | 306 |
2014/03/14 | 35,500 | 36,950 | 34,200 | 34,700 | 483 |
2014/03/13 | 35,150 | 36,500 | 34,750 | 36,500 | 189 |
2014/03/12 | 35,400 | 35,700 | 34,500 | 35,650 | 278 |
2014/03/11 | 37,300 | 37,400 | 35,000 | 35,400 | 460 |
2014/03/10 | 34,500 | 38,800 | 34,500 | 36,700 | 1,101 |
2014/03/07 | 32,550 | 35,500 | 32,550 | 34,300 | 708 |
2014/03/06 | 32,300 | 32,900 | 32,150 | 32,550 | 298 |
2014/03/05 | 32,700 | 33,500 | 32,500 | 32,500 | 209 |
2014/03/04 | 32,450 | 32,900 | 32,050 | 32,900 | 126 |
2014/03/03 | 33,900 | 34,000 | 33,100 | 33,150 | 269 |
2014/02/28 | 33,500 | 34,300 | 33,100 | 34,000 | 290 |
2014/02/27 | 33,200 | 33,800 | 33,200 | 33,500 | 293 |
2014/02/26 | 34,100 | 35,500 | 34,100 | 34,600 | 194 |
2014/02/25 | 33,900 | 35,800 | 33,900 | 35,050 | 459 |
2014/02/24 | 34,050 | 34,300 | 33,350 | 33,900 | 262 |
2014/02/21 | 32,450 | 33,800 | 32,400 | 33,600 | 284 |
2014/02/20 | 34,000 | 34,600 | 31,800 | 33,150 | 505 |
2014/02/19 | 34,100 | 35,150 | 34,000 | 34,200 | 184 |
2014/02/18 | 34,650 | 34,650 | 33,500 | 34,600 | 225 |
2014/02/17 | 34,500 | 34,800 | 32,700 | 33,950 | 410 |
2014/02/14 | 36,950 | 38,500 | 32,100 | 33,600 | 785 |
2014/02/13 | 37,500 | 38,800 | 36,200 | 36,900 | 714 |
2014/02/12 | 36,100 | 40,000 | 35,500 | 38,000 | 1,537 |
2014/02/10 | 34,100 | 37,900 | 34,100 | 37,500 | 1,265 |
2014/02/07 | 34,350 | 36,600 | 33,600 | 35,500 | 787 |
2014/02/06 | 32,850 | 34,400 | 32,100 | 33,300 | 800 |
2014/02/05 | 31,950 | 34,400 | 30,350 | 31,600 | 958 |
2014/02/04 | 33,450 | 33,600 | 30,100 | 31,250 | 1,815 |
2014/02/03 | 40,050 | 40,050 | 36,650 | 37,100 | 742 |
2014/01/31 | 41,850 | 43,050 | 39,050 | 40,450 | 770 |
2014/01/30 | 42,500 | 43,000 | 41,550 | 42,000 | 500 |
2014/01/29 | 43,500 | 44,800 | 43,500 | 44,400 | 303 |
2014/01/28 | 44,200 | 44,900 | 42,300 | 42,500 | 419 |
2014/01/27 | 46,050 | 46,250 | 44,250 | 44,250 | 721 |
2014/01/24 | 46,500 | 48,050 | 46,350 | 47,550 | 290 |
2014/01/23 | 48,600 | 48,800 | 47,450 | 47,450 | 311 |
2014/01/22 | 49,400 | 50,000 | 48,600 | 48,600 | 488 |
2014/01/21 | 46,700 | 49,700 | 46,400 | 49,150 | 652 |
2014/01/20 | 47,700 | 47,700 | 46,250 | 47,050 | 286 |
2014/01/17 | 45,850 | 48,200 | 45,200 | 47,000 | 506 |
2014/01/16 | 47,250 | 47,700 | 46,400 | 46,550 | 642 |
2014/01/15 | 48,800 | 49,000 | 47,500 | 47,650 | 310 |
2014/01/14 | 48,700 | 50,000 | 48,050 | 48,100 | 729 |
2014/01/10 | 49,500 | 49,500 | 48,550 | 48,850 | 438 |
2014/01/09 | 49,500 | 49,500 | 48,350 | 48,800 | 401 |
2014/01/08 | 49,300 | 51,300 | 48,650 | 49,400 | 560 |
2014/01/07 | 51,100 | 52,100 | 49,100 | 49,500 | 633 |
2014/01/06 | 52,000 | 53,000 | 50,300 | 51,100 | 754 |