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 |
---|---|---|---|---|---|
2018/12/28 | 660 | 672 | 606 | 651 | 519,400 |
2018/12/27 | 718 | 718 | 662 | 677 | 378,100 |
2018/12/26 | 683 | 747 | 655 | 684 | 870,900 |
2018/12/25 | 624 | 656 | 611 | 653 | 384,500 |
2018/12/21 | 778 | 782 | 646 | 662 | 1,067,600 |
2018/12/20 | 804 | 810 | 781 | 796 | 322,700 |
2018/12/19 | 766 | 824 | 762 | 810 | 348,600 |
2018/12/18 | 745 | 770 | 732 | 760 | 189,700 |
2018/12/17 | 768 | 778 | 749 | 761 | 170,100 |
2018/12/14 | 807 | 810 | 763 | 764 | 317,600 |
2018/12/13 | 821 | 833 | 804 | 810 | 163,800 |
2018/12/12 | 799 | 826 | 786 | 820 | 183,700 |
2018/12/11 | 789 | 816 | 787 | 800 | 232,500 |
2018/12/10 | 825 | 832 | 784 | 788 | 423,500 |
2018/12/07 | 854 | 854 | 817 | 833 | 251,900 |
2018/12/06 | 850 | 853 | 815 | 843 | 450,100 |
2018/12/05 | 837 | 868 | 835 | 852 | 301,700 |
2018/12/04 | 834 | 860 | 830 | 842 | 418,000 |
2018/12/03 | 870 | 878 | 825 | 839 | 518,500 |
2018/11/30 | 886 | 886 | 858 | 866 | 392,400 |
2018/11/29 | 866 | 900 | 862 | 893 | 487,500 |
2018/11/28 | 892 | 920 | 855 | 862 | 794,900 |
2018/11/27 | 910 | 935 | 903 | 911 | 730,500 |
2018/11/26 | 868 | 906 | 854 | 903 | 672,900 |
2018/11/22 | 884 | 895 | 850 | 860 | 870,800 |
2018/11/21 | 805 | 873 | 805 | 870 | 882,500 |
2018/11/20 | 791 | 818 | 780 | 814 | 440,300 |
2018/11/19 | 819 | 827 | 773 | 805 | 849,400 |
2018/11/16 | 850 | 875 | 836 | 849 | 658,600 |
2018/11/15 | 818 | 844 | 803 | 844 | 465,200 |
2018/11/14 | 798 | 848 | 783 | 823 | 878,600 |
2018/11/13 | 753 | 844 | 742 | 798 | 1,096,900 |
2018/11/12 | 746 | 770 | 732 | 767 | 414,900 |
2018/11/09 | 724 | 765 | 709 | 744 | 661,400 |
2018/11/08 | 697 | 721 | 691 | 717 | 293,700 |
2018/11/07 | 660 | 692 | 645 | 690 | 230,200 |
2018/11/06 | 641 | 680 | 641 | 655 | 217,000 |
2018/11/05 | 636 | 657 | 632 | 637 | 98,800 |
2018/11/02 | 618 | 650 | 618 | 643 | 144,800 |
2018/11/01 | 610 | 636 | 608 | 625 | 169,400 |
2018/10/31 | 600 | 623 | 592 | 610 | 126,600 |
2018/10/30 | 539 | 620 | 539 | 589 | 241,500 |
2018/10/29 | 583 | 591 | 545 | 548 | 160,700 |
2018/10/26 | 619 | 624 | 573 | 575 | 203,900 |
2018/10/25 | 650 | 655 | 599 | 601 | 361,700 |
2018/10/24 | 690 | 693 | 648 | 681 | 307,000 |
2018/10/23 | 673 | 712 | 672 | 691 | 561,900 |
2018/10/22 | 663 | 669 | 642 | 658 | 86,100 |
2018/10/19 | 671 | 672 | 659 | 663 | 73,800 |
2018/10/18 | 686 | 691 | 665 | 677 | 102,200 |
2018/10/17 | 676 | 689 | 670 | 681 | 106,500 |
2018/10/16 | 678 | 681 | 663 | 667 | 84,500 |
2018/10/15 | 682 | 693 | 671 | 672 | 102,400 |
2018/10/12 | 662 | 692 | 662 | 684 | 167,200 |
2018/10/11 | 668 | 680 | 659 | 668 | 272,800 |
2018/10/10 | 707 | 729 | 692 | 703 | 232,800 |
2018/10/09 | 696 | 716 | 681 | 706 | 215,800 |
2018/10/05 | 691 | 707 | 686 | 703 | 177,100 |
2018/10/04 | 698 | 711 | 694 | 700 | 168,500 |
2018/10/03 | 696 | 709 | 694 | 704 | 173,400 |
2018/10/02 | 725 | 740 | 688 | 703 | 443,200 |
2018/10/01 | 739 | 749 | 714 | 714 | 457,900 |
2018/09/28 | 700 | 728 | 700 | 714 | 206,100 |
2018/09/27 | 708 | 715 | 693 | 703 | 183,500 |
2018/09/26 | 714 | 737 | 712 | 713 | 200,600 |
2018/09/25 | 733 | 745 | 708 | 713 | 463,100 |
2018/09/21 | 731 | 755 | 721 | 740 | 445,500 |
2018/09/20 | 718 | 739 | 710 | 734 | 336,700 |
2018/09/19 | 682 | 730 | 681 | 722 | 559,200 |
2018/09/18 | 685 | 685 | 657 | 676 | 396,300 |
2018/09/14 | 680 | 692 | 676 | 683 | 290,300 |
2018/09/13 | 665 | 680 | 657 | 677 | 337,600 |
2018/09/12 | 663 | 669 | 655 | 665 | 182,900 |
2018/09/11 | 660 | 667 | 649 | 659 | 134,200 |
2018/09/10 | 647 | 661 | 644 | 657 | 92,100 |
2018/09/07 | 631 | 653 | 621 | 648 | 156,400 |
2018/09/06 | 655 | 658 | 634 | 635 | 166,300 |
2018/09/05 | 665 | 670 | 652 | 659 | 123,300 |
2018/09/04 | 642 | 664 | 641 | 661 | 172,000 |
2018/09/03 | 639 | 659 | 636 | 645 | 101,000 |
2018/08/31 | 635 | 650 | 627 | 644 | 148,200 |
2018/08/30 | 645 | 666 | 638 | 643 | 199,800 |
2018/08/29 | 645 | 663 | 642 | 645 | 138,900 |
2018/08/28 | 641 | 649 | 630 | 641 | 139,200 |
2018/08/27 | 629 | 654 | 622 | 644 | 214,800 |
2018/08/24 | 614 | 630 | 603 | 628 | 159,400 |
2018/08/23 | 585 | 629 | 584 | 607 | 520,500 |
2018/08/22 | 581 | 590 | 567 | 580 | 107,000 |
2018/08/21 | 575 | 586 | 570 | 579 | 74,400 |
2018/08/20 | 590 | 600 | 573 | 575 | 120,800 |
2018/08/17 | 580 | 603 | 575 | 593 | 141,100 |
2018/08/16 | 575 | 576 | 552 | 568 | 139,900 |
2018/08/15 | 566 | 606 | 558 | 577 | 171,100 |
2018/08/14 | 572 | 586 | 567 | 568 | 215,500 |
2018/08/13 | 616 | 616 | 577 | 587 | 308,800 |
2018/08/10 | 621 | 631 | 615 | 619 | 118,300 |
2018/08/09 | 634 | 638 | 614 | 630 | 156,300 |
2018/08/08 | 635 | 645 | 635 | 638 | 79,000 |
2018/08/07 | 642 | 656 | 635 | 640 | 127,800 |
2018/08/06 | 657 | 657 | 640 | 649 | 74,500 |
2018/08/03 | 661 | 664 | 645 | 653 | 121,000 |
2018/08/02 | 653 | 663 | 649 | 658 | 98,100 |
2018/08/01 | 668 | 674 | 654 | 658 | 99,000 |
2018/07/31 | 657 | 668 | 646 | 661 | 154,100 |
2018/07/30 | 662 | 665 | 643 | 661 | 316,500 |
2018/07/27 | 673 | 687 | 656 | 668 | 308,000 |
2018/07/26 | 710 | 711 | 666 | 672 | 437,000 |
2018/07/25 | 709 | 713 | 693 | 705 | 453,000 |
2018/07/24 | 729 | 738 | 703 | 707 | 434,100 |
2018/07/23 | 721 | 745 | 719 | 731 | 521,100 |
2018/07/20 | 741 | 757 | 719 | 735 | 673,200 |
2018/07/19 | 744 | 765 | 721 | 756 | 973,400 |
2018/07/18 | 722 | 752 | 716 | 746 | 1,088,400 |
2018/07/17 | 689 | 758 | 667 | 727 | 1,469,600 |
2018/07/13 | 724 | 740 | 676 | 679 | 3,305,700 |
2018/07/12 | 680 | 694 | 674 | 689 | 161,500 |
2018/07/11 | 688 | 694 | 664 | 675 | 278,200 |
2018/07/10 | 690 | 706 | 680 | 698 | 246,700 |
2018/07/09 | 677 | 704 | 666 | 699 | 236,500 |
2018/07/06 | 639 | 681 | 632 | 677 | 264,900 |
2018/07/05 | 618 | 648 | 612 | 647 | 263,400 |
2018/07/04 | 662 | 665 | 625 | 638 | 193,800 |
2018/07/03 | 669 | 698 | 660 | 672 | 171,500 |
2018/07/02 | 691 | 700 | 669 | 669 | 144,700 |
2018/06/29 | 678 | 702 | 676 | 699 | 109,300 |
2018/06/28 | 698 | 698 | 678 | 685 | 125,700 |
2018/06/27 | 679 | 705 | 678 | 700 | 118,000 |
2018/06/26 | 675 | 693 | 670 | 683 | 112,500 |
2018/06/25 | 705 | 712 | 683 | 685 | 130,700 |
2018/06/22 | 692 | 698 | 682 | 695 | 94,800 |
2018/06/21 | 685 | 707 | 682 | 702 | 162,600 |
2018/06/20 | 666 | 684 | 645 | 684 | 153,600 |
2018/06/19 | 682 | 698 | 668 | 673 | 218,200 |
2018/06/18 | 676 | 694 | 658 | 692 | 274,800 |
2018/06/15 | 700 | 710 | 679 | 696 | 173,800 |
2018/06/14 | 721 | 721 | 682 | 707 | 446,400 |
2018/06/13 | 731 | 738 | 720 | 722 | 178,900 |
2018/06/12 | 715 | 735 | 715 | 727 | 190,800 |
2018/06/11 | 749 | 755 | 707 | 727 | 302,900 |
2018/06/08 | 735 | 747 | 726 | 743 | 184,600 |
2018/06/07 | 724 | 746 | 723 | 733 | 215,600 |
2018/06/06 | 727 | 730 | 715 | 723 | 192,700 |
2018/06/05 | 744 | 748 | 725 | 734 | 299,100 |
2018/06/04 | 782 | 787 | 733 | 750 | 492,900 |
2018/06/01 | 760 | 780 | 754 | 780 | 455,100 |
2018/05/31 | 749 | 758 | 729 | 757 | 297,400 |
2018/05/30 | 720 | 754 | 717 | 745 | 344,100 |
2018/05/29 | 768 | 775 | 725 | 742 | 574,700 |
2018/05/28 | 788 | 810 | 773 | 773 | 451,300 |
2018/05/25 | 775 | 806 | 770 | 792 | 570,600 |
2018/05/24 | 753 | 785 | 741 | 779 | 670,300 |
2018/05/23 | 752 | 774 | 737 | 760 | 556,700 |
2018/05/22 | 727 | 760 | 721 | 757 | 693,000 |
2018/05/21 | 759 | 766 | 725 | 730 | 775,100 |
2018/05/18 | 755 | 768 | 737 | 766 | 591,000 |
2018/05/17 | 747 | 767 | 727 | 760 | 706,100 |
2018/05/16 | 702 | 746 | 702 | 741 | 641,700 |
2018/05/15 | 692 | 736 | 679 | 722 | 863,900 |
2018/05/14 | 660 | 679 | 645 | 678 | 287,300 |
2018/05/11 | 685 | 693 | 629 | 658 | 541,900 |
2018/05/10 | 670 | 693 | 660 | 685 | 401,100 |
2018/05/09 | 668 | 683 | 656 | 662 | 198,600 |
2018/05/08 | 649 | 683 | 644 | 668 | 346,500 |
2018/05/07 | 639 | 653 | 633 | 647 | 179,700 |
2018/05/02 | 629 | 647 | 615 | 639 | 316,200 |
2018/05/01 | 643 | 653 | 614 | 637 | 355,000 |
2018/04/27 | 688 | 700 | 643 | 645 | 760,100 |
2018/04/26 | 706 | 730 | 662 | 702 | 1,809,400 |
2018/04/25 | 638 | 718 | 634 | 705 | 1,195,600 |
2018/04/24 | 625 | 652 | 616 | 645 | 332,200 |
2018/04/23 | 650 | 674 | 612 | 624 | 693,300 |
2018/04/20 | 614 | 653 | 611 | 651 | 439,000 |
2018/04/19 | 625 | 641 | 610 | 624 | 381,700 |
2018/04/18 | 590 | 622 | 586 | 621 | 390,500 |
2018/04/17 | 585 | 615 | 561 | 590 | 540,100 |
2018/04/16 | 635 | 638 | 581 | 591 | 900,300 |
2018/04/13 | 605 | 659 | 600 | 652 | 849,700 |
2018/04/12 | 599 | 632 | 598 | 604 | 609,000 |
2018/04/11 | 643 | 647 | 597 | 611 | 926,000 |
2018/04/10 | 634 | 689 | 618 | 652 | 1,255,700 |
2018/04/09 | 700 | 713 | 635 | 641 | 1,134,500 |
2018/04/06 | 793 | 798 | 705 | 707 | 1,320,700 |
2018/04/05 | 826 | 841 | 795 | 801 | 600,400 |
2018/04/04 | 863 | 865 | 816 | 830 | 616,300 |
2018/04/03 | 804 | 875 | 803 | 852 | 896,500 |
2018/04/02 | 860 | 863 | 802 | 819 | 930,700 |
2018/03/30 | 759 | 830 | 758 | 822 | 892,900 |
2018/03/29 | 730 | 765 | 730 | 756 | 336,600 |
2018/03/28 | 730 | 753 | 688 | 735 | 337,800 |
2018/03/27 | 786 | 790 | 720 | 733 | 830,500 |
2018/03/26 | 739 | 777 | 706 | 777 | 408,000 |
2018/03/23 | 697 | 743 | 697 | 743 | 252,600 |
2018/03/22 | 717 | 733 | 709 | 727 | 129,400 |
2018/03/20 | 698 | 736 | 686 | 726 | 295,400 |
2018/03/19 | 741 | 752 | 715 | 726 | 331,800 |
2018/03/16 | 756 | 774 | 736 | 738 | 428,800 |
2018/03/15 | 750 | 754 | 723 | 751 | 298,100 |
2018/03/14 | 720 | 752 | 716 | 748 | 396,200 |
2018/03/13 | 697 | 733 | 697 | 730 | 378,400 |
2018/03/12 | 694 | 715 | 671 | 708 | 423,000 |
2018/03/09 | 679 | 703 | 655 | 687 | 506,100 |
2018/03/08 | 631 | 684 | 628 | 680 | 718,200 |
2018/03/07 | 624 | 632 | 606 | 618 | 204,100 |
2018/03/06 | 614 | 642 | 612 | 625 | 315,300 |
2018/03/05 | 651 | 651 | 572 | 597 | 624,000 |
2018/03/02 | 615 | 655 | 615 | 643 | 516,700 |
2018/03/01 | 618 | 639 | 612 | 634 | 453,500 |
2018/02/28 | 612 | 658 | 612 | 628 | 2,230,600 |
2018/02/27 | 605 | 611 | 569 | 592 | 487,600 |
2018/02/26 | 582 | 618 | 580 | 595 | 652,200 |
2018/02/23 | 566 | 574 | 552 | 562 | 203,900 |
2018/02/22 | 570 | 584 | 552 | 565 | 406,300 |
2018/02/21 | 551 | 589 | 549 | 577 | 883,900 |
2018/02/20 | 516 | 545 | 516 | 541 | 422,300 |
2018/02/19 | 522 | 534 | 520 | 523 | 271,400 |
2018/02/16 | 515 | 530 | 514 | 522 | 279,000 |
2018/02/15 | 499 | 515 | 492 | 512 | 199,500 |
2018/02/14 | 516 | 526 | 479 | 500 | 386,300 |
2018/02/13 | 495 | 514 | 488 | 514 | 210,200 |
2018/02/09 | 471 | 502 | 460 | 495 | 340,600 |
2018/02/08 | 470 | 514 | 464 | 505 | 381,500 |
2018/02/07 | 475 | 483 | 458 | 478 | 235,200 |
2018/02/06 | 436 | 483 | 426 | 450 | 367,100 |
2018/02/05 | 491 | 501 | 484 | 492 | 143,900 |
2018/02/02 | 507 | 513 | 502 | 511 | 266,800 |
2018/02/01 | 499 | 519 | 497 | 509 | 181,200 |
2018/01/31 | 500 | 510 | 496 | 500 | 110,000 |
2018/01/30 | 506 | 516 | 498 | 504 | 150,100 |
2018/01/29 | 530 | 531 | 507 | 507 | 138,200 |
2018/01/26 | 516 | 535 | 516 | 532 | 248,300 |
2018/01/25 | 515 | 529 | 515 | 519 | 62,900 |
2018/01/24 | 520 | 538 | 520 | 522 | 300,800 |
2018/01/23 | 524 | 527 | 515 | 526 | 156,500 |
2018/01/22 | 517 | 537 | 510 | 521 | 231,900 |
2018/01/19 | 505 | 526 | 504 | 525 | 302,500 |
2018/01/18 | 504 | 513 | 498 | 507 | 140,700 |
2018/01/17 | 510 | 512 | 502 | 505 | 164,500 |
2018/01/16 | 518 | 519 | 488 | 513 | 331,200 |
2018/01/15 | 527 | 529 | 513 | 520 | 153,500 |
2018/01/12 | 505 | 517 | 505 | 517 | 219,800 |
2018/01/11 | 500 | 506 | 493 | 505 | 147,500 |
2018/01/10 | 494 | 532 | 491 | 500 | 588,800 |
2018/01/09 | 497 | 509 | 492 | 495 | 184,200 |
2018/01/05 | 483 | 485 | 471 | 485 | 78,000 |
2018/01/04 | 483 | 488 | 474 | 483 | 125,500 |