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 |
---|---|---|---|---|---|
2023/12/29 | 325 | 331 | 322 | 327 | 134,100 |
2023/12/28 | 320 | 334 | 314 | 332 | 230,200 |
2023/12/27 | 304 | 321 | 304 | 320 | 283,500 |
2023/12/26 | 301 | 309 | 300 | 303 | 317,300 |
2023/12/25 | 316 | 318 | 299 | 303 | 371,700 |
2023/12/22 | 318 | 324 | 310 | 312 | 320,700 |
2023/12/21 | 331 | 336 | 318 | 326 | 366,400 |
2023/12/20 | 323 | 341 | 323 | 334 | 624,700 |
2023/12/19 | 314 | 327 | 314 | 322 | 231,200 |
2023/12/18 | 348 | 348 | 309 | 319 | 719,700 |
2023/12/15 | 354 | 359 | 352 | 352 | 147,300 |
2023/12/14 | 362 | 370 | 353 | 358 | 221,000 |
2023/12/13 | 360 | 368 | 357 | 361 | 202,400 |
2023/12/12 | 369 | 372 | 357 | 361 | 323,600 |
2023/12/11 | 363 | 369 | 361 | 363 | 228,200 |
2023/12/08 | 360 | 367 | 357 | 360 | 297,500 |
2023/12/07 | 376 | 376 | 360 | 364 | 201,400 |
2023/12/06 | 371 | 381 | 370 | 378 | 171,700 |
2023/12/05 | 381 | 381 | 370 | 375 | 151,600 |
2023/12/04 | 373 | 384 | 372 | 382 | 239,000 |
2023/12/01 | 387 | 388 | 375 | 379 | 377,600 |
2023/11/30 | 414 | 414 | 388 | 392 | 268,200 |
2023/11/29 | 409 | 430 | 405 | 410 | 246,300 |
2023/11/28 | 410 | 413 | 405 | 408 | 166,100 |
2023/11/27 | 410 | 423 | 405 | 410 | 307,700 |
2023/11/24 | 416 | 428 | 403 | 415 | 560,700 |
2023/11/22 | 457 | 457 | 424 | 424 | 363,200 |
2023/11/21 | 462 | 464 | 454 | 457 | 134,100 |
2023/11/20 | 459 | 468 | 456 | 464 | 231,600 |
2023/11/17 | 452 | 464 | 446 | 464 | 245,500 |
2023/11/16 | 483 | 484 | 459 | 459 | 234,300 |
2023/11/15 | 475 | 496 | 475 | 491 | 251,600 |
2023/11/14 | 488 | 488 | 470 | 473 | 125,500 |
2023/11/13 | 490 | 496 | 483 | 488 | 116,500 |
2023/11/10 | 499 | 499 | 489 | 494 | 97,100 |
2023/11/09 | 502 | 506 | 497 | 504 | 69,700 |
2023/11/08 | 510 | 513 | 496 | 502 | 93,300 |
2023/11/07 | 517 | 517 | 504 | 509 | 109,600 |
2023/11/06 | 520 | 522 | 512 | 512 | 93,000 |
2023/11/02 | 500 | 517 | 500 | 512 | 186,400 |
2023/11/01 | 509 | 509 | 497 | 498 | 70,800 |
2023/10/31 | 510 | 512 | 493 | 505 | 130,000 |
2023/10/30 | 500 | 507 | 491 | 504 | 143,400 |
2023/10/27 | 480 | 495 | 478 | 495 | 136,400 |
2023/10/26 | 498 | 502 | 485 | 485 | 218,100 |
2023/10/25 | 517 | 520 | 503 | 506 | 111,200 |
2023/10/24 | 518 | 526 | 498 | 513 | 250,500 |
2023/10/23 | 517 | 523 | 501 | 505 | 243,400 |
2023/10/20 | 525 | 534 | 519 | 529 | 190,900 |
2023/10/19 | 530 | 540 | 528 | 533 | 243,500 |
2023/10/18 | 593 | 596 | 533 | 539 | 608,200 |
2023/10/17 | 602 | 611 | 594 | 594 | 88,600 |
2023/10/16 | 595 | 613 | 594 | 599 | 146,100 |
2023/10/13 | 621 | 624 | 600 | 600 | 116,900 |
2023/10/12 | 618 | 626 | 610 | 622 | 112,200 |
2023/10/11 | 631 | 632 | 615 | 621 | 118,600 |
2023/10/10 | 617 | 632 | 617 | 629 | 98,800 |
2023/10/06 | 618 | 620 | 609 | 619 | 177,400 |
2023/10/05 | 599 | 611 | 599 | 611 | 98,400 |
2023/10/04 | 597 | 610 | 594 | 597 | 186,400 |
2023/10/03 | 612 | 618 | 605 | 606 | 134,500 |
2023/10/02 | 623 | 645 | 620 | 622 | 369,000 |
2023/09/29 | 654 | 656 | 628 | 633 | 254,300 |
2023/09/28 | 668 | 670 | 645 | 649 | 234,300 |
2023/09/27 | 642 | 677 | 637 | 673 | 455,600 |
2023/09/26 | 650 | 661 | 640 | 644 | 331,100 |
2023/09/25 | 633 | 656 | 623 | 653 | 631,800 |
2023/09/22 | 599 | 622 | 599 | 617 | 107,500 |
2023/09/21 | 609 | 615 | 603 | 606 | 192,200 |
2023/09/20 | 604 | 620 | 603 | 611 | 216,100 |
2023/09/19 | 583 | 605 | 576 | 605 | 212,100 |
2023/09/15 | 600 | 603 | 583 | 586 | 282,600 |
2023/09/14 | 600 | 607 | 596 | 599 | 116,600 |
2023/09/13 | 610 | 613 | 597 | 599 | 256,600 |
2023/09/12 | 610 | 616 | 607 | 609 | 135,600 |
2023/09/11 | 610 | 615 | 601 | 606 | 205,200 |
2023/09/08 | 614 | 623 | 599 | 610 | 509,600 |
2023/09/07 | 616 | 622 | 608 | 615 | 157,400 |
2023/09/06 | 622 | 626 | 608 | 619 | 317,800 |
2023/09/05 | 625 | 631 | 618 | 622 | 156,400 |
2023/09/04 | 638 | 638 | 627 | 628 | 132,000 |
2023/09/01 | 626 | 637 | 626 | 636 | 114,500 |
2023/08/31 | 641 | 644 | 626 | 626 | 246,600 |
2023/08/30 | 656 | 664 | 638 | 643 | 324,800 |
2023/08/29 | 652 | 655 | 632 | 646 | 837,500 |
2023/08/28 | 642 | 680 | 634 | 670 | 1,705,500 |
2023/08/25 | 605 | 642 | 605 | 622 | 665,100 |
2023/08/24 | 625 | 626 | 602 | 605 | 262,600 |
2023/08/23 | 615 | 637 | 612 | 620 | 356,800 |
2023/08/22 | 618 | 639 | 606 | 620 | 650,900 |
2023/08/21 | 602 | 627 | 602 | 623 | 426,800 |
2023/08/18 | 611 | 619 | 593 | 603 | 318,200 |
2023/08/17 | 594 | 611 | 580 | 611 | 454,000 |
2023/08/16 | 593 | 620 | 593 | 600 | 295,100 |
2023/08/15 | 629 | 634 | 597 | 599 | 400,100 |
2023/08/14 | 638 | 641 | 618 | 619 | 280,100 |
2023/08/10 | 643 | 653 | 641 | 650 | 118,000 |
2023/08/09 | 645 | 654 | 643 | 644 | 123,500 |
2023/08/08 | 678 | 678 | 647 | 647 | 233,300 |
2023/08/07 | 654 | 678 | 648 | 671 | 270,300 |
2023/08/04 | 667 | 674 | 657 | 660 | 281,400 |
2023/08/03 | 679 | 683 | 672 | 674 | 111,100 |
2023/08/02 | 697 | 698 | 677 | 682 | 190,600 |
2023/08/01 | 697 | 704 | 691 | 697 | 169,600 |
2023/07/31 | 709 | 711 | 696 | 697 | 147,000 |
2023/07/28 | 710 | 714 | 690 | 702 | 352,200 |
2023/07/27 | 728 | 728 | 708 | 716 | 242,600 |
2023/07/26 | 720 | 737 | 719 | 732 | 193,300 |
2023/07/25 | 694 | 730 | 690 | 727 | 448,100 |
2023/07/24 | 685 | 704 | 683 | 695 | 252,800 |
2023/07/21 | 695 | 700 | 681 | 682 | 341,700 |
2023/07/20 | 723 | 723 | 696 | 699 | 446,100 |
2023/07/19 | 720 | 729 | 713 | 720 | 270,100 |
2023/07/18 | 731 | 739 | 705 | 723 | 737,700 |
2023/07/14 | 734 | 740 | 717 | 728 | 431,300 |
2023/07/13 | 716 | 745 | 702 | 745 | 634,200 |
2023/07/12 | 739 | 739 | 705 | 706 | 612,800 |
2023/07/11 | 726 | 746 | 718 | 734 | 798,600 |
2023/07/10 | 701 | 750 | 700 | 735 | 1,247,100 |
2023/07/07 | 797 | 811 | 710 | 716 | 2,521,900 |
2023/07/06 | 824 | 843 | 772 | 816 | 2,505,500 |
2023/07/05 | 839 | 886 | 825 | 839 | 4,123,800 |
2023/07/04 | 857 | 881 | 819 | 854 | 8,112,900 |
2023/07/03 | 765 | 872 | 762 | 843 | 7,003,000 |
2023/06/30 | 781 | 781 | 753 | 766 | 537,600 |
2023/06/29 | 755 | 783 | 755 | 781 | 402,300 |
2023/06/28 | 765 | 780 | 750 | 754 | 315,800 |
2023/06/27 | 763 | 794 | 757 | 760 | 412,800 |
2023/06/26 | 780 | 788 | 757 | 770 | 588,100 |
2023/06/23 | 872 | 876 | 756 | 780 | 2,445,100 |
2023/06/22 | 870 | 905 | 860 | 902 | 1,682,900 |
2023/06/21 | 856 | 901 | 854 | 875 | 1,529,000 |
2023/06/20 | 876 | 880 | 810 | 871 | 2,775,400 |
2023/06/19 | 872 | 922 | 786 | 876 | 2,171,200 |
2023/06/16 | 839 | 886 | 838 | 873 | 1,094,800 |
2023/06/15 | 792 | 845 | 775 | 833 | 1,407,900 |
2023/06/14 | 777 | 815 | 775 | 807 | 2,111,100 |
2023/06/13 | 740 | 759 | 732 | 755 | 636,200 |
2023/06/12 | 710 | 778 | 708 | 733 | 1,534,300 |
2023/06/09 | 730 | 730 | 696 | 713 | 513,100 |
2023/06/08 | 709 | 731 | 704 | 730 | 436,300 |
2023/06/07 | 698 | 731 | 696 | 719 | 878,400 |
2023/06/06 | 675 | 720 | 671 | 713 | 872,600 |
2023/06/05 | 671 | 680 | 661 | 675 | 340,500 |
2023/06/02 | 635 | 675 | 632 | 671 | 459,400 |
2023/06/01 | 664 | 667 | 626 | 632 | 605,800 |
2023/05/31 | 666 | 703 | 654 | 670 | 1,424,400 |
2023/05/30 | 659 | 670 | 645 | 646 | 137,500 |
2023/05/29 | 656 | 673 | 647 | 660 | 184,800 |
2023/05/26 | 677 | 683 | 641 | 646 | 436,200 |
2023/05/25 | 703 | 707 | 674 | 684 | 296,200 |
2023/05/24 | 685 | 710 | 683 | 709 | 186,700 |
2023/05/23 | 690 | 712 | 685 | 694 | 537,800 |
2023/05/22 | 677 | 687 | 671 | 687 | 252,400 |
2023/05/19 | 660 | 679 | 658 | 674 | 238,700 |
2023/05/18 | 670 | 674 | 657 | 657 | 192,100 |
2023/05/17 | 660 | 674 | 648 | 670 | 262,300 |
2023/05/16 | 632 | 667 | 632 | 660 | 362,500 |
2023/05/15 | 648 | 648 | 630 | 641 | 159,100 |
2023/05/12 | 644 | 652 | 638 | 650 | 152,300 |
2023/05/11 | 645 | 647 | 636 | 644 | 151,100 |
2023/05/10 | 646 | 657 | 644 | 645 | 164,000 |
2023/05/09 | 646 | 661 | 640 | 642 | 211,000 |
2023/05/08 | 650 | 657 | 645 | 650 | 167,700 |
2023/05/02 | 625 | 647 | 625 | 645 | 169,900 |
2023/05/01 | 643 | 648 | 629 | 629 | 134,600 |
2023/04/28 | 640 | 644 | 628 | 643 | 123,900 |
2023/04/27 | 620 | 637 | 617 | 634 | 165,800 |
2023/04/26 | 640 | 645 | 622 | 628 | 240,900 |
2023/04/25 | 642 | 653 | 637 | 645 | 161,800 |
2023/04/24 | 639 | 654 | 633 | 648 | 223,300 |
2023/04/21 | 627 | 643 | 611 | 642 | 350,400 |
2023/04/20 | 627 | 646 | 627 | 635 | 221,200 |
2023/04/19 | 665 | 665 | 628 | 630 | 442,800 |
2023/04/18 | 665 | 670 | 652 | 666 | 260,600 |
2023/04/17 | 681 | 683 | 661 | 670 | 224,400 |
2023/04/14 | 675 | 683 | 665 | 681 | 215,500 |
2023/04/13 | 675 | 678 | 656 | 675 | 336,500 |
2023/04/12 | 701 | 720 | 664 | 676 | 857,200 |
2023/04/11 | 725 | 759 | 701 | 701 | 969,300 |
2023/04/10 | 691 | 732 | 680 | 730 | 739,200 |
2023/04/07 | 729 | 729 | 684 | 699 | 723,100 |
2023/04/06 | 717 | 745 | 707 | 730 | 1,195,000 |
2023/04/05 | 695 | 705 | 687 | 705 | 315,900 |
2023/04/04 | 700 | 700 | 683 | 696 | 194,400 |
2023/04/03 | 694 | 704 | 691 | 693 | 262,200 |
2023/03/31 | 713 | 716 | 688 | 695 | 359,200 |
2023/03/30 | 689 | 720 | 681 | 713 | 454,100 |
2023/03/29 | 698 | 704 | 685 | 695 | 277,100 |
2023/03/28 | 694 | 705 | 683 | 696 | 444,300 |
2023/03/27 | 708 | 715 | 686 | 695 | 449,600 |
2023/03/24 | 705 | 715 | 694 | 706 | 492,200 |
2023/03/23 | 660 | 721 | 648 | 705 | 719,000 |
2023/03/22 | 670 | 675 | 650 | 668 | 243,200 |
2023/03/20 | 686 | 698 | 660 | 663 | 579,900 |
2023/03/17 | 670 | 689 | 662 | 680 | 651,000 |
2023/03/16 | 616 | 665 | 612 | 664 | 557,100 |
2023/03/15 | 616 | 638 | 606 | 626 | 576,000 |
2023/03/14 | 633 | 638 | 617 | 618 | 475,100 |
2023/03/13 | 647 | 650 | 626 | 641 | 543,300 |
2023/03/10 | 654 | 714 | 654 | 663 | 3,096,400 |
2023/03/09 | 654 | 659 | 630 | 652 | 432,000 |
2023/03/08 | 693 | 693 | 640 | 649 | 713,200 |
2023/03/07 | 715 | 715 | 691 | 693 | 246,500 |
2023/03/06 | 703 | 719 | 703 | 715 | 210,500 |
2023/03/03 | 708 | 709 | 696 | 697 | 154,700 |
2023/03/02 | 704 | 719 | 700 | 709 | 155,300 |
2023/03/01 | 733 | 733 | 698 | 700 | 262,800 |
2023/02/28 | 725 | 737 | 719 | 731 | 184,900 |
2023/02/27 | 714 | 732 | 709 | 719 | 175,700 |
2023/02/24 | 734 | 745 | 711 | 721 | 337,500 |
2023/02/22 | 759 | 773 | 727 | 739 | 414,700 |
2023/02/21 | 772 | 798 | 760 | 762 | 572,400 |
2023/02/20 | 771 | 782 | 751 | 779 | 591,000 |
2023/02/17 | 767 | 780 | 756 | 771 | 403,400 |
2023/02/16 | 749 | 781 | 741 | 766 | 817,700 |
2023/02/15 | 727 | 746 | 685 | 740 | 737,500 |
2023/02/14 | 726 | 744 | 726 | 739 | 326,700 |
2023/02/13 | 717 | 725 | 707 | 719 | 185,800 |
2023/02/10 | 716 | 733 | 705 | 720 | 407,300 |
2023/02/09 | 701 | 722 | 698 | 721 | 242,800 |
2023/02/08 | 684 | 704 | 684 | 703 | 203,600 |
2023/02/07 | 684 | 692 | 671 | 680 | 126,800 |
2023/02/06 | 677 | 687 | 668 | 684 | 128,200 |
2023/02/03 | 685 | 685 | 668 | 678 | 81,200 |
2023/02/02 | 680 | 693 | 674 | 680 | 216,000 |
2023/02/01 | 664 | 677 | 658 | 674 | 231,100 |
2023/01/31 | 642 | 666 | 642 | 664 | 133,500 |
2023/01/30 | 660 | 666 | 642 | 650 | 122,900 |
2023/01/27 | 651 | 672 | 650 | 662 | 147,400 |
2023/01/26 | 669 | 670 | 653 | 653 | 83,800 |
2023/01/25 | 672 | 675 | 664 | 668 | 86,300 |
2023/01/24 | 667 | 679 | 660 | 675 | 157,800 |
2023/01/23 | 647 | 667 | 645 | 666 | 143,800 |
2023/01/20 | 638 | 650 | 636 | 643 | 104,100 |
2023/01/19 | 627 | 641 | 627 | 636 | 122,300 |
2023/01/18 | 637 | 637 | 620 | 636 | 111,100 |
2023/01/17 | 639 | 649 | 631 | 631 | 101,600 |
2023/01/16 | 638 | 650 | 628 | 629 | 118,000 |
2023/01/13 | 622 | 669 | 620 | 639 | 488,800 |
2023/01/12 | 642 | 647 | 632 | 632 | 92,400 |
2023/01/11 | 631 | 648 | 631 | 641 | 101,600 |
2023/01/10 | 631 | 635 | 623 | 629 | 62,700 |
2023/01/06 | 611 | 622 | 609 | 621 | 92,600 |
2023/01/05 | 615 | 622 | 604 | 613 | 105,000 |
2023/01/04 | 630 | 631 | 603 | 610 | 157,400 |