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 |
---|---|---|---|---|---|
2017/12/29 | 463 | 483 | 463 | 481 | 116,700 |
2017/12/28 | 479 | 485 | 459 | 463 | 204,100 |
2017/12/27 | 482 | 488 | 471 | 479 | 206,500 |
2017/12/26 | 455 | 483 | 455 | 477 | 231,300 |
2017/12/25 | 454 | 477 | 454 | 459 | 256,000 |
2017/12/22 | 447 | 456 | 447 | 454 | 121,600 |
2017/12/21 | 452 | 460 | 447 | 454 | 280,100 |
2017/12/20 | 475 | 476 | 457 | 458 | 213,500 |
2017/12/19 | 494 | 494 | 466 | 474 | 201,500 |
2017/12/18 | 487 | 497 | 479 | 482 | 136,100 |
2017/12/15 | 501 | 514 | 491 | 492 | 195,000 |
2017/12/14 | 493 | 507 | 489 | 502 | 126,500 |
2017/12/13 | 497 | 506 | 486 | 497 | 267,700 |
2017/12/12 | 488 | 510 | 486 | 509 | 397,100 |
2017/12/11 | 496 | 501 | 478 | 490 | 505,000 |
2017/12/08 | 542 | 552 | 505 | 505 | 1,180,100 |
2017/12/07 | 506 | 549 | 506 | 532 | 2,280,600 |
2017/12/06 | 489 | 555 | 476 | 505 | 2,755,800 |
2017/12/05 | 468 | 485 | 445 | 485 | 331,100 |
2017/12/04 | 433 | 475 | 431 | 473 | 411,000 |
2017/12/01 | 442 | 442 | 429 | 435 | 53,000 |
2017/11/30 | 423 | 446 | 423 | 435 | 122,300 |
2017/11/29 | 430 | 437 | 422 | 424 | 75,100 |
2017/11/28 | 439 | 446 | 423 | 432 | 194,100 |
2017/11/27 | 450 | 455 | 430 | 444 | 134,900 |
2017/11/24 | 435 | 457 | 432 | 445 | 263,800 |
2017/11/22 | 424 | 435 | 420 | 435 | 117,000 |
2017/11/21 | 416 | 424 | 414 | 424 | 64,600 |
2017/11/20 | 420 | 420 | 412 | 415 | 59,000 |
2017/11/17 | 423 | 424 | 416 | 421 | 38,700 |
2017/11/16 | 410 | 427 | 410 | 419 | 68,900 |
2017/11/15 | 425 | 426 | 405 | 416 | 187,100 |
2017/11/14 | 421 | 438 | 411 | 435 | 212,700 |
2017/11/13 | 419 | 421 | 397 | 418 | 160,000 |
2017/11/10 | 416 | 421 | 405 | 420 | 66,700 |
2017/11/09 | 417 | 425 | 401 | 417 | 135,400 |
2017/11/08 | 418 | 422 | 412 | 421 | 64,300 |
2017/11/07 | 413 | 425 | 413 | 417 | 63,900 |
2017/11/06 | 420 | 420 | 414 | 415 | 70,600 |
2017/11/02 | 417 | 421 | 411 | 418 | 78,900 |
2017/11/01 | 426 | 429 | 415 | 415 | 80,800 |
2017/10/31 | 416 | 445 | 410 | 434 | 292,300 |
2017/10/30 | 421 | 428 | 419 | 419 | 112,400 |
2017/10/27 | 415 | 421 | 414 | 421 | 78,300 |
2017/10/26 | 410 | 415 | 403 | 415 | 97,500 |
2017/10/25 | 417 | 420 | 407 | 410 | 144,500 |
2017/10/24 | 406 | 417 | 402 | 417 | 91,300 |
2017/10/23 | 376 | 412 | 376 | 405 | 285,100 |
2017/10/20 | 413 | 426 | 413 | 420 | 104,800 |
2017/10/19 | 417 | 420 | 414 | 416 | 101,600 |
2017/10/18 | 420 | 423 | 415 | 420 | 92,400 |
2017/10/17 | 415 | 423 | 412 | 422 | 82,000 |
2017/10/16 | 424 | 424 | 415 | 419 | 75,700 |
2017/10/13 | 435 | 437 | 408 | 424 | 204,100 |
2017/10/12 | 414 | 431 | 403 | 427 | 328,500 |
2017/10/11 | 401 | 415 | 401 | 415 | 144,300 |
2017/10/10 | 393 | 407 | 393 | 404 | 69,900 |
2017/10/06 | 385 | 394 | 385 | 393 | 42,700 |
2017/10/05 | 385 | 395 | 385 | 388 | 56,000 |
2017/10/04 | 390 | 400 | 375 | 383 | 114,400 |
2017/10/03 | 392 | 394 | 387 | 392 | 54,500 |
2017/10/02 | 387 | 390 | 383 | 390 | 38,800 |
2017/09/29 | 381 | 394 | 381 | 389 | 48,400 |
2017/09/28 | 384 | 386 | 383 | 385 | 31,900 |
2017/09/27 | 376 | 385 | 374 | 383 | 39,000 |
2017/09/26 | 382 | 382 | 376 | 376 | 57,300 |
2017/09/25 | 374 | 387 | 374 | 382 | 47,800 |
2017/09/22 | 384 | 389 | 377 | 378 | 60,900 |
2017/09/21 | 387 | 395 | 385 | 387 | 85,200 |
2017/09/20 | 384 | 386 | 378 | 382 | 51,000 |
2017/09/19 | 383 | 387 | 380 | 383 | 47,100 |
2017/09/15 | 372 | 383 | 372 | 383 | 38,200 |
2017/09/14 | 387 | 387 | 368 | 379 | 111,100 |
2017/09/13 | 377 | 390 | 372 | 383 | 162,100 |
2017/09/12 | 366 | 384 | 364 | 380 | 185,000 |
2017/09/11 | 359 | 366 | 359 | 363 | 47,400 |
2017/09/08 | 351 | 364 | 351 | 363 | 70,000 |
2017/09/07 | 351 | 356 | 347 | 352 | 108,400 |
2017/09/06 | 340 | 356 | 337 | 351 | 115,000 |
2017/09/05 | 352 | 357 | 330 | 354 | 342,000 |
2017/09/04 | 363 | 364 | 348 | 352 | 110,700 |
2017/09/01 | 356 | 376 | 354 | 363 | 232,500 |
2017/08/31 | 362 | 365 | 350 | 358 | 96,700 |
2017/08/30 | 367 | 368 | 359 | 361 | 56,600 |
2017/08/29 | 359 | 364 | 355 | 358 | 103,400 |
2017/08/28 | 350 | 380 | 350 | 367 | 237,000 |
2017/08/25 | 350 | 360 | 350 | 353 | 75,300 |
2017/08/24 | 347 | 352 | 345 | 349 | 64,700 |
2017/08/23 | 346 | 353 | 343 | 351 | 101,900 |
2017/08/22 | 344 | 351 | 340 | 345 | 120,200 |
2017/08/21 | 348 | 348 | 334 | 339 | 146,400 |
2017/08/18 | 349 | 352 | 342 | 349 | 136,400 |
2017/08/17 | 350 | 359 | 349 | 355 | 126,500 |
2017/08/16 | 351 | 360 | 347 | 350 | 172,000 |
2017/08/15 | 335 | 355 | 330 | 346 | 400,300 |
2017/08/14 | 330 | 341 | 326 | 335 | 358,900 |
2017/08/10 | 373 | 377 | 356 | 356 | 450,300 |
2017/08/09 | 393 | 394 | 366 | 379 | 562,000 |
2017/08/08 | 406 | 416 | 389 | 391 | 473,900 |
2017/08/07 | 399 | 429 | 386 | 405 | 836,900 |
2017/08/04 | 417 | 424 | 398 | 399 | 781,400 |
2017/08/03 | 432 | 452 | 412 | 433 | 1,385,900 |
2017/08/02 | 440 | 472 | 423 | 455 | 4,149,600 |
2017/08/01 | 473 | 473 | 410 | 432 | 7,288,300 |
2017/07/31 | 369 | 394 | 366 | 393 | 107,900 |
2017/07/28 | 381 | 381 | 366 | 367 | 38,200 |
2017/07/27 | 377 | 381 | 377 | 380 | 15,000 |
2017/07/26 | 376 | 384 | 376 | 377 | 28,900 |
2017/07/25 | 373 | 383 | 370 | 379 | 35,500 |
2017/07/24 | 371 | 373 | 368 | 373 | 29,700 |
2017/07/21 | 370 | 373 | 369 | 370 | 20,500 |
2017/07/20 | 377 | 377 | 371 | 371 | 11,400 |
2017/07/19 | 379 | 379 | 369 | 374 | 47,100 |
2017/07/18 | 380 | 382 | 375 | 375 | 20,200 |
2017/07/14 | 382 | 384 | 379 | 379 | 20,700 |
2017/07/13 | 385 | 387 | 382 | 384 | 70,300 |
2017/07/12 | 382 | 384 | 378 | 380 | 25,500 |
2017/07/11 | 384 | 385 | 380 | 381 | 49,900 |
2017/07/10 | 385 | 395 | 381 | 382 | 89,500 |
2017/07/07 | 381 | 384 | 378 | 384 | 21,400 |
2017/07/06 | 382 | 383 | 380 | 382 | 11,900 |
2017/07/05 | 382 | 387 | 381 | 382 | 17,200 |
2017/07/04 | 379 | 384 | 379 | 382 | 40,700 |
2017/07/03 | 380 | 382 | 377 | 379 | 12,400 |
2017/06/30 | 374 | 379 | 374 | 378 | 22,500 |
2017/06/29 | 377 | 379 | 375 | 378 | 36,100 |
2017/06/28 | 381 | 384 | 375 | 376 | 43,600 |
2017/06/27 | 380 | 392 | 380 | 386 | 86,600 |
2017/06/26 | 375 | 384 | 373 | 383 | 37,500 |
2017/06/23 | 378 | 384 | 367 | 370 | 60,100 |
2017/06/22 | 383 | 386 | 379 | 380 | 35,100 |
2017/06/21 | 378 | 382 | 376 | 382 | 19,400 |
2017/06/20 | 371 | 376 | 371 | 375 | 53,400 |
2017/06/19 | 370 | 371 | 367 | 369 | 21,000 |
2017/06/16 | 374 | 374 | 367 | 370 | 31,700 |
2017/06/15 | 373 | 380 | 370 | 370 | 35,600 |
2017/06/14 | 386 | 386 | 375 | 375 | 42,400 |
2017/06/13 | 383 | 389 | 383 | 385 | 20,100 |
2017/06/12 | 397 | 410 | 384 | 385 | 196,400 |
2017/06/09 | 391 | 395 | 384 | 392 | 124,300 |
2017/06/08 | 370 | 386 | 370 | 384 | 126,500 |
2017/06/07 | 367 | 372 | 364 | 370 | 24,900 |
2017/06/06 | 381 | 382 | 367 | 369 | 73,900 |
2017/06/05 | 380 | 387 | 378 | 381 | 52,600 |
2017/06/02 | 373 | 381 | 365 | 380 | 92,700 |
2017/06/01 | 381 | 382 | 374 | 376 | 39,300 |
2017/05/31 | 388 | 390 | 380 | 381 | 67,100 |
2017/05/30 | 390 | 392 | 373 | 380 | 118,600 |
2017/05/29 | 371 | 389 | 366 | 389 | 118,200 |
2017/05/26 | 373 | 373 | 366 | 366 | 29,500 |
2017/05/25 | 367 | 371 | 363 | 371 | 35,900 |
2017/05/24 | 364 | 368 | 361 | 366 | 17,400 |
2017/05/23 | 366 | 373 | 364 | 364 | 36,600 |
2017/05/22 | 367 | 367 | 363 | 364 | 24,300 |
2017/05/19 | 359 | 364 | 359 | 362 | 8,500 |
2017/05/18 | 358 | 366 | 351 | 359 | 61,400 |
2017/05/17 | 359 | 368 | 357 | 367 | 30,500 |
2017/05/16 | 358 | 362 | 357 | 359 | 19,600 |
2017/05/15 | 356 | 361 | 354 | 359 | 25,700 |
2017/05/12 | 359 | 362 | 356 | 360 | 20,900 |
2017/05/11 | 360 | 363 | 355 | 357 | 21,500 |
2017/05/10 | 361 | 363 | 359 | 360 | 16,400 |
2017/05/09 | 361 | 365 | 359 | 361 | 40,400 |
2017/05/08 | 359 | 365 | 359 | 361 | 23,700 |
2017/05/02 | 355 | 361 | 354 | 357 | 32,400 |
2017/05/01 | 358 | 364 | 355 | 360 | 25,300 |
2017/04/28 | 357 | 358 | 353 | 356 | 36,300 |
2017/04/27 | 356 | 361 | 355 | 360 | 23,900 |
2017/04/26 | 353 | 360 | 350 | 354 | 20,100 |
2017/04/25 | 348 | 355 | 348 | 352 | 17,700 |
2017/04/24 | 356 | 356 | 348 | 348 | 18,000 |
2017/04/21 | 357 | 358 | 352 | 356 | 13,100 |
2017/04/20 | 353 | 360 | 349 | 354 | 32,300 |
2017/04/19 | 352 | 355 | 349 | 352 | 21,400 |
2017/04/18 | 355 | 359 | 345 | 352 | 55,800 |
2017/04/17 | 339 | 346 | 339 | 345 | 33,800 |
2017/04/14 | 333 | 378 | 330 | 340 | 287,100 |
2017/04/13 | 318 | 333 | 318 | 333 | 47,300 |
2017/04/12 | 334 | 344 | 326 | 326 | 109,800 |
2017/04/11 | 343 | 343 | 337 | 338 | 56,900 |
2017/04/10 | 346 | 361 | 342 | 343 | 80,600 |
2017/04/07 | 350 | 353 | 342 | 347 | 71,500 |
2017/04/06 | 353 | 358 | 348 | 348 | 69,300 |
2017/04/05 | 344 | 365 | 343 | 355 | 75,200 |
2017/04/04 | 360 | 362 | 336 | 341 | 103,300 |
2017/04/03 | 373 | 373 | 361 | 364 | 34,700 |
2017/03/31 | 369 | 372 | 366 | 370 | 23,800 |
2017/03/30 | 359 | 368 | 359 | 364 | 24,500 |
2017/03/29 | 356 | 363 | 354 | 358 | 41,600 |
2017/03/28 | 356 | 356 | 352 | 352 | 18,600 |
2017/03/27 | 356 | 358 | 352 | 354 | 32,600 |
2017/03/24 | 355 | 360 | 354 | 358 | 26,500 |
2017/03/23 | 358 | 361 | 354 | 354 | 35,100 |
2017/03/22 | 365 | 365 | 351 | 359 | 83,000 |
2017/03/21 | 374 | 375 | 369 | 369 | 55,100 |
2017/03/17 | 381 | 386 | 373 | 374 | 56,000 |
2017/03/16 | 372 | 379 | 371 | 379 | 50,900 |
2017/03/15 | 388 | 388 | 371 | 373 | 114,800 |
2017/03/14 | 388 | 394 | 386 | 388 | 35,200 |
2017/03/13 | 389 | 397 | 386 | 390 | 80,000 |
2017/03/10 | 397 | 400 | 388 | 389 | 147,400 |
2017/03/09 | 400 | 410 | 396 | 400 | 95,000 |
2017/03/08 | 394 | 401 | 393 | 398 | 76,500 |
2017/03/07 | 397 | 403 | 392 | 392 | 154,300 |
2017/03/06 | 422 | 422 | 403 | 405 | 129,900 |
2017/03/03 | 406 | 415 | 404 | 411 | 116,600 |
2017/03/02 | 430 | 431 | 407 | 413 | 290,000 |
2017/03/01 | 417 | 435 | 405 | 420 | 1,077,800 |
2017/02/28 | 387 | 413 | 387 | 396 | 424,300 |
2017/02/27 | 378 | 416 | 378 | 383 | 502,100 |
2017/02/24 | 376 | 379 | 370 | 373 | 27,400 |
2017/02/23 | 376 | 380 | 373 | 378 | 31,600 |
2017/02/22 | 373 | 374 | 370 | 373 | 21,400 |
2017/02/21 | 368 | 373 | 368 | 372 | 15,800 |
2017/02/20 | 370 | 373 | 367 | 369 | 22,000 |
2017/02/17 | 368 | 371 | 368 | 370 | 11,900 |
2017/02/16 | 371 | 376 | 367 | 369 | 49,900 |
2017/02/15 | 381 | 383 | 370 | 371 | 27,700 |
2017/02/14 | 368 | 380 | 368 | 380 | 49,500 |
2017/02/13 | 362 | 373 | 357 | 368 | 89,500 |
2017/02/10 | 380 | 386 | 373 | 374 | 53,800 |
2017/02/09 | 381 | 388 | 375 | 381 | 49,600 |
2017/02/08 | 380 | 384 | 378 | 383 | 40,400 |
2017/02/07 | 375 | 379 | 368 | 377 | 35,000 |
2017/02/06 | 375 | 380 | 368 | 377 | 25,000 |
2017/02/03 | 375 | 376 | 360 | 368 | 79,700 |
2017/02/02 | 384 | 385 | 375 | 375 | 46,100 |
2017/02/01 | 389 | 389 | 381 | 384 | 48,900 |
2017/01/31 | 390 | 392 | 383 | 389 | 74,600 |
2017/01/30 | 385 | 394 | 383 | 393 | 57,600 |
2017/01/27 | 395 | 396 | 382 | 384 | 88,000 |
2017/01/26 | 390 | 395 | 384 | 393 | 126,200 |
2017/01/25 | 382 | 395 | 382 | 389 | 128,500 |
2017/01/24 | 378 | 386 | 378 | 379 | 60,900 |
2017/01/23 | 378 | 382 | 370 | 382 | 81,400 |
2017/01/20 | 380 | 385 | 377 | 378 | 46,500 |
2017/01/19 | 381 | 390 | 375 | 381 | 151,600 |
2017/01/18 | 378 | 390 | 372 | 377 | 152,700 |
2017/01/17 | 376 | 393 | 367 | 382 | 194,300 |
2017/01/16 | 379 | 383 | 377 | 379 | 66,000 |
2017/01/13 | 372 | 386 | 372 | 384 | 125,500 |
2017/01/12 | 368 | 375 | 363 | 373 | 52,600 |
2017/01/11 | 370 | 371 | 356 | 365 | 101,000 |
2017/01/10 | 380 | 380 | 365 | 369 | 115,400 |
2017/01/06 | 375 | 387 | 371 | 377 | 95,600 |
2017/01/05 | 374 | 395 | 371 | 384 | 272,900 |
2017/01/04 | 357 | 378 | 354 | 373 | 123,900 |