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 |
---|---|---|---|---|---|
2019/12/30 | 713 | 726 | 695 | 724 | 157,700 |
2019/12/27 | 701 | 726 | 699 | 719 | 240,400 |
2019/12/26 | 669 | 704 | 668 | 698 | 165,200 |
2019/12/25 | 672 | 689 | 664 | 669 | 154,900 |
2019/12/24 | 661 | 673 | 654 | 667 | 96,900 |
2019/12/23 | 688 | 688 | 651 | 657 | 258,000 |
2019/12/20 | 694 | 701 | 683 | 689 | 136,900 |
2019/12/19 | 666 | 702 | 666 | 698 | 236,500 |
2019/12/18 | 705 | 721 | 664 | 669 | 399,100 |
2019/12/17 | 715 | 719 | 702 | 704 | 141,300 |
2019/12/16 | 710 | 725 | 701 | 708 | 257,900 |
2019/12/13 | 707 | 734 | 704 | 717 | 1,029,500 |
2019/12/12 | 669 | 692 | 653 | 672 | 465,400 |
2019/12/11 | 645 | 687 | 642 | 662 | 520,100 |
2019/12/10 | 630 | 636 | 623 | 632 | 36,300 |
2019/12/09 | 634 | 644 | 630 | 632 | 74,600 |
2019/12/06 | 620 | 633 | 617 | 631 | 129,900 |
2019/12/05 | 630 | 637 | 613 | 613 | 121,900 |
2019/12/04 | 626 | 640 | 622 | 624 | 97,700 |
2019/12/03 | 630 | 638 | 628 | 631 | 117,600 |
2019/12/02 | 630 | 658 | 630 | 640 | 252,500 |
2019/11/29 | 620 | 635 | 612 | 630 | 168,300 |
2019/11/28 | 613 | 623 | 607 | 612 | 124,300 |
2019/11/27 | 628 | 628 | 607 | 614 | 156,300 |
2019/11/26 | 622 | 625 | 616 | 625 | 83,600 |
2019/11/25 | 633 | 643 | 617 | 621 | 236,400 |
2019/11/22 | 647 | 650 | 634 | 634 | 165,100 |
2019/11/21 | 646 | 659 | 625 | 647 | 324,100 |
2019/11/20 | 618 | 651 | 606 | 651 | 408,800 |
2019/11/19 | 617 | 632 | 591 | 625 | 514,100 |
2019/11/18 | 580 | 610 | 575 | 609 | 338,000 |
2019/11/15 | 568 | 578 | 555 | 574 | 414,300 |
2019/11/14 | 597 | 615 | 556 | 559 | 1,515,800 |
2019/11/13 | 617 | 617 | 578 | 617 | 2,995,500 |
2019/11/12 | 516 | 522 | 516 | 517 | 27,500 |
2019/11/11 | 514 | 536 | 514 | 517 | 164,500 |
2019/11/08 | 514 | 517 | 505 | 515 | 53,500 |
2019/11/07 | 520 | 520 | 514 | 515 | 32,200 |
2019/11/06 | 520 | 520 | 512 | 518 | 48,200 |
2019/11/05 | 506 | 514 | 505 | 511 | 69,500 |
2019/11/01 | 502 | 509 | 497 | 507 | 77,300 |
2019/10/31 | 537 | 537 | 502 | 506 | 239,000 |
2019/10/30 | 547 | 550 | 525 | 535 | 154,000 |
2019/10/29 | 533 | 545 | 523 | 542 | 134,300 |
2019/10/28 | 527 | 543 | 524 | 536 | 152,300 |
2019/10/25 | 519 | 526 | 513 | 526 | 89,600 |
2019/10/24 | 519 | 522 | 514 | 515 | 55,200 |
2019/10/23 | 513 | 522 | 510 | 516 | 91,000 |
2019/10/21 | 520 | 523 | 510 | 512 | 119,500 |
2019/10/18 | 518 | 522 | 510 | 518 | 116,200 |
2019/10/17 | 514 | 525 | 502 | 521 | 267,300 |
2019/10/16 | 542 | 560 | 511 | 514 | 1,030,000 |
2019/10/15 | 499 | 577 | 495 | 577 | 1,603,000 |
2019/10/11 | 511 | 511 | 496 | 497 | 73,500 |
2019/10/10 | 530 | 530 | 508 | 510 | 99,500 |
2019/10/09 | 520 | 533 | 515 | 523 | 104,600 |
2019/10/08 | 505 | 540 | 504 | 528 | 280,500 |
2019/10/07 | 488 | 505 | 485 | 500 | 82,300 |
2019/10/04 | 487 | 489 | 476 | 486 | 107,500 |
2019/10/03 | 495 | 495 | 485 | 489 | 73,000 |
2019/10/02 | 490 | 497 | 484 | 497 | 72,100 |
2019/10/01 | 480 | 491 | 478 | 491 | 98,200 |
2019/09/30 | 499 | 501 | 485 | 488 | 99,400 |
2019/09/27 | 511 | 511 | 496 | 498 | 125,700 |
2019/09/26 | 509 | 512 | 508 | 511 | 92,800 |
2019/09/25 | 516 | 518 | 506 | 507 | 87,500 |
2019/09/24 | 511 | 518 | 508 | 510 | 50,200 |
2019/09/20 | 512 | 516 | 511 | 513 | 56,000 |
2019/09/19 | 505 | 521 | 505 | 520 | 72,200 |
2019/09/18 | 509 | 513 | 507 | 509 | 65,200 |
2019/09/17 | 510 | 516 | 506 | 513 | 72,400 |
2019/09/13 | 520 | 522 | 510 | 515 | 73,000 |
2019/09/12 | 536 | 537 | 521 | 522 | 44,100 |
2019/09/11 | 527 | 543 | 521 | 533 | 65,000 |
2019/09/10 | 546 | 551 | 527 | 527 | 88,800 |
2019/09/09 | 559 | 560 | 543 | 548 | 55,600 |
2019/09/06 | 550 | 567 | 547 | 557 | 97,500 |
2019/09/05 | 570 | 578 | 549 | 554 | 103,100 |
2019/09/04 | 551 | 562 | 537 | 561 | 146,200 |
2019/09/03 | 529 | 556 | 527 | 549 | 139,800 |
2019/09/02 | 523 | 531 | 517 | 525 | 56,100 |
2019/08/30 | 514 | 539 | 514 | 521 | 103,900 |
2019/08/29 | 520 | 531 | 501 | 524 | 107,800 |
2019/08/28 | 525 | 526 | 510 | 517 | 92,300 |
2019/08/27 | 547 | 547 | 526 | 531 | 59,500 |
2019/08/26 | 539 | 549 | 527 | 543 | 37,700 |
2019/08/23 | 548 | 553 | 548 | 549 | 69,400 |
2019/08/22 | 585 | 585 | 548 | 550 | 183,100 |
2019/08/21 | 597 | 597 | 585 | 586 | 58,100 |
2019/08/20 | 593 | 605 | 585 | 595 | 56,800 |
2019/08/19 | 601 | 602 | 592 | 595 | 22,600 |
2019/08/16 | 603 | 606 | 592 | 595 | 46,800 |
2019/08/15 | 598 | 609 | 592 | 606 | 72,100 |
2019/08/14 | 601 | 615 | 601 | 608 | 38,600 |
2019/08/13 | 586 | 610 | 582 | 603 | 93,200 |
2019/08/09 | 616 | 623 | 607 | 616 | 53,800 |
2019/08/08 | 616 | 627 | 611 | 615 | 49,000 |
2019/08/07 | 620 | 635 | 609 | 615 | 65,500 |
2019/08/06 | 586 | 628 | 585 | 623 | 143,000 |
2019/08/05 | 638 | 642 | 602 | 609 | 183,000 |
2019/08/02 | 658 | 666 | 635 | 647 | 218,300 |
2019/08/01 | 700 | 711 | 659 | 668 | 382,800 |
2019/07/31 | 715 | 729 | 703 | 707 | 384,800 |
2019/07/30 | 707 | 719 | 706 | 719 | 154,500 |
2019/07/29 | 709 | 717 | 708 | 709 | 106,100 |
2019/07/26 | 709 | 716 | 699 | 715 | 296,100 |
2019/07/25 | 694 | 706 | 691 | 705 | 184,300 |
2019/07/24 | 684 | 692 | 683 | 689 | 106,800 |
2019/07/23 | 678 | 692 | 675 | 688 | 208,300 |
2019/07/22 | 670 | 686 | 660 | 679 | 94,600 |
2019/07/19 | 670 | 683 | 663 | 673 | 101,700 |
2019/07/18 | 657 | 672 | 652 | 667 | 88,300 |
2019/07/17 | 655 | 658 | 645 | 657 | 105,700 |
2019/07/16 | 677 | 677 | 650 | 655 | 104,800 |
2019/07/12 | 691 | 692 | 664 | 669 | 209,600 |
2019/07/11 | 693 | 699 | 681 | 688 | 137,800 |
2019/07/10 | 650 | 691 | 649 | 691 | 251,800 |
2019/07/09 | 677 | 698 | 655 | 657 | 210,700 |
2019/07/08 | 692 | 697 | 682 | 683 | 155,100 |
2019/07/05 | 677 | 698 | 675 | 693 | 266,000 |
2019/07/04 | 723 | 730 | 679 | 687 | 1,080,800 |
2019/07/03 | 702 | 708 | 697 | 708 | 110,000 |
2019/07/02 | 687 | 707 | 687 | 700 | 143,000 |
2019/07/01 | 693 | 715 | 687 | 692 | 344,400 |
2019/06/28 | 670 | 692 | 667 | 690 | 278,900 |
2019/06/27 | 669 | 679 | 665 | 669 | 96,700 |
2019/06/26 | 658 | 675 | 657 | 675 | 86,300 |
2019/06/25 | 671 | 672 | 656 | 666 | 170,800 |
2019/06/24 | 638 | 670 | 636 | 667 | 279,400 |
2019/06/21 | 653 | 659 | 625 | 635 | 201,700 |
2019/06/20 | 655 | 664 | 650 | 656 | 116,400 |
2019/06/19 | 649 | 665 | 637 | 654 | 283,400 |
2019/06/18 | 675 | 683 | 644 | 651 | 215,500 |
2019/06/17 | 664 | 684 | 664 | 679 | 170,400 |
2019/06/14 | 657 | 672 | 657 | 668 | 105,000 |
2019/06/13 | 666 | 678 | 649 | 666 | 232,500 |
2019/06/12 | 665 | 679 | 660 | 673 | 164,200 |
2019/06/11 | 680 | 682 | 671 | 671 | 176,100 |
2019/06/10 | 669 | 679 | 664 | 678 | 228,400 |
2019/06/07 | 664 | 674 | 651 | 660 | 179,800 |
2019/06/06 | 634 | 665 | 631 | 657 | 283,500 |
2019/06/05 | 629 | 637 | 625 | 628 | 89,200 |
2019/06/04 | 617 | 630 | 614 | 626 | 218,800 |
2019/06/03 | 615 | 628 | 614 | 620 | 271,500 |
2019/05/31 | 616 | 633 | 613 | 623 | 235,200 |
2019/05/30 | 613 | 630 | 611 | 613 | 280,800 |
2019/05/29 | 587 | 622 | 582 | 622 | 324,900 |
2019/05/28 | 577 | 594 | 572 | 590 | 263,200 |
2019/05/27 | 648 | 666 | 580 | 587 | 2,015,500 |
2019/05/24 | 539 | 582 | 530 | 568 | 458,900 |
2019/05/23 | 512 | 532 | 508 | 529 | 170,900 |
2019/05/22 | 501 | 534 | 500 | 517 | 316,400 |
2019/05/21 | 500 | 503 | 481 | 487 | 184,500 |
2019/05/20 | 505 | 526 | 499 | 504 | 152,200 |
2019/05/17 | 517 | 528 | 512 | 515 | 159,900 |
2019/05/16 | 540 | 543 | 506 | 507 | 167,600 |
2019/05/15 | 528 | 544 | 526 | 534 | 183,300 |
2019/05/14 | 524 | 550 | 523 | 548 | 180,000 |
2019/05/13 | 542 | 565 | 540 | 548 | 329,000 |
2019/05/10 | 598 | 608 | 570 | 582 | 371,700 |
2019/05/09 | 644 | 644 | 607 | 609 | 211,700 |
2019/05/08 | 645 | 648 | 628 | 637 | 178,100 |
2019/05/07 | 629 | 654 | 628 | 653 | 98,900 |
2019/04/26 | 640 | 654 | 617 | 649 | 298,500 |
2019/04/25 | 634 | 657 | 634 | 644 | 216,700 |
2019/04/24 | 670 | 671 | 623 | 650 | 485,700 |
2019/04/23 | 684 | 686 | 666 | 670 | 211,400 |
2019/04/22 | 712 | 714 | 689 | 689 | 350,500 |
2019/04/19 | 684 | 714 | 679 | 714 | 381,400 |
2019/04/18 | 678 | 688 | 675 | 682 | 90,400 |
2019/04/17 | 668 | 684 | 668 | 681 | 128,400 |
2019/04/16 | 689 | 690 | 670 | 672 | 88,000 |
2019/04/15 | 681 | 692 | 655 | 687 | 148,900 |
2019/04/12 | 661 | 678 | 657 | 673 | 138,800 |
2019/04/11 | 670 | 674 | 663 | 667 | 139,700 |
2019/04/10 | 680 | 680 | 664 | 670 | 152,900 |
2019/04/09 | 694 | 711 | 680 | 687 | 306,900 |
2019/04/08 | 678 | 692 | 671 | 692 | 154,700 |
2019/04/05 | 657 | 684 | 656 | 680 | 190,100 |
2019/04/04 | 651 | 674 | 651 | 661 | 147,600 |
2019/04/03 | 651 | 671 | 651 | 658 | 146,100 |
2019/04/02 | 681 | 686 | 659 | 665 | 319,300 |
2019/04/01 | 707 | 713 | 684 | 687 | 248,700 |
2019/03/29 | 702 | 707 | 690 | 706 | 295,300 |
2019/03/28 | 683 | 700 | 677 | 700 | 476,600 |
2019/03/27 | 688 | 698 | 672 | 681 | 562,800 |
2019/03/26 | 672 | 710 | 651 | 678 | 1,327,700 |
2019/03/25 | 733 | 797 | 650 | 666 | 3,405,800 |
2019/03/22 | 739 | 745 | 709 | 718 | 467,000 |
2019/03/20 | 755 | 760 | 725 | 747 | 501,900 |
2019/03/19 | 763 | 777 | 751 | 761 | 564,300 |
2019/03/18 | 730 | 787 | 718 | 770 | 1,842,200 |
2019/03/15 | 731 | 766 | 720 | 760 | 1,013,900 |
2019/03/14 | 739 | 742 | 705 | 725 | 746,300 |
2019/03/13 | 714 | 743 | 693 | 726 | 1,263,200 |
2019/03/12 | 660 | 727 | 655 | 726 | 1,297,500 |
2019/03/11 | 702 | 718 | 653 | 655 | 447,300 |
2019/03/08 | 664 | 700 | 664 | 692 | 338,100 |
2019/03/07 | 658 | 676 | 649 | 672 | 227,200 |
2019/03/06 | 649 | 663 | 634 | 654 | 186,400 |
2019/03/05 | 641 | 650 | 621 | 642 | 172,400 |
2019/03/04 | 640 | 653 | 637 | 643 | 132,400 |
2019/03/01 | 646 | 656 | 631 | 633 | 144,800 |
2019/02/28 | 660 | 663 | 635 | 641 | 127,800 |
2019/02/27 | 644 | 656 | 639 | 655 | 65,400 |
2019/02/26 | 669 | 677 | 642 | 643 | 172,700 |
2019/02/25 | 672 | 690 | 668 | 670 | 175,600 |
2019/02/22 | 666 | 674 | 657 | 672 | 90,400 |
2019/02/21 | 671 | 673 | 659 | 666 | 69,700 |
2019/02/20 | 679 | 683 | 660 | 668 | 144,100 |
2019/02/19 | 660 | 682 | 650 | 669 | 219,600 |
2019/02/18 | 675 | 675 | 643 | 657 | 193,900 |
2019/02/15 | 622 | 663 | 621 | 658 | 265,300 |
2019/02/14 | 705 | 709 | 623 | 627 | 645,100 |
2019/02/13 | 710 | 720 | 699 | 714 | 155,100 |
2019/02/12 | 705 | 708 | 688 | 708 | 164,800 |
2019/02/08 | 691 | 722 | 680 | 705 | 326,200 |
2019/02/07 | 734 | 734 | 699 | 706 | 193,800 |
2019/02/06 | 750 | 753 | 724 | 726 | 179,600 |
2019/02/05 | 776 | 776 | 739 | 746 | 248,500 |
2019/02/04 | 783 | 790 | 764 | 771 | 163,300 |
2019/02/01 | 772 | 798 | 772 | 780 | 197,100 |
2019/01/31 | 775 | 794 | 765 | 772 | 221,600 |
2019/01/30 | 800 | 812 | 754 | 756 | 322,500 |
2019/01/29 | 771 | 795 | 747 | 791 | 194,400 |
2019/01/28 | 781 | 791 | 768 | 775 | 150,000 |
2019/01/25 | 782 | 782 | 764 | 778 | 127,600 |
2019/01/24 | 774 | 784 | 756 | 780 | 230,900 |
2019/01/23 | 734 | 784 | 733 | 777 | 404,100 |
2019/01/22 | 711 | 744 | 703 | 744 | 216,800 |
2019/01/21 | 742 | 755 | 707 | 707 | 222,100 |
2019/01/18 | 726 | 733 | 695 | 727 | 268,700 |
2019/01/17 | 745 | 750 | 712 | 720 | 350,000 |
2019/01/16 | 724 | 753 | 714 | 749 | 369,900 |
2019/01/15 | 700 | 714 | 685 | 707 | 244,600 |
2019/01/11 | 653 | 699 | 653 | 680 | 339,500 |
2019/01/10 | 665 | 675 | 648 | 658 | 168,400 |
2019/01/09 | 660 | 674 | 650 | 666 | 208,800 |
2019/01/08 | 652 | 681 | 652 | 670 | 217,900 |
2019/01/07 | 649 | 685 | 645 | 650 | 312,800 |
2019/01/04 | 621 | 652 | 611 | 649 | 216,600 |