イメージ情報開発(3803)の株価時系列情報
イメージ情報開発(3803)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 450 | 460 | 450 | 460 | 4,200 |
| 2024/08/29 | 449 | 457 | 449 | 449 | 1,300 |
| 2024/08/28 | 456 | 458 | 450 | 453 | 3,400 |
| 2024/08/27 | 452 | 460 | 450 | 460 | 5,400 |
| 2024/08/26 | 449 | 450 | 443 | 450 | 2,200 |
| 2024/08/23 | 455 | 455 | 444 | 449 | 5,000 |
| 2024/08/22 | 443 | 450 | 442 | 450 | 1,700 |
| 2024/08/21 | 446 | 449 | 440 | 443 | 4,600 |
| 2024/08/20 | 446 | 449 | 446 | 449 | 400 |
| 2024/08/19 | 449 | 449 | 442 | 442 | 3,000 |
| 2024/08/16 | 450 | 455 | 446 | 452 | 1,500 |
| 2024/08/15 | 445 | 449 | 445 | 445 | 2,200 |
| 2024/08/14 | 439 | 448 | 432 | 448 | 5,700 |
| 2024/08/13 | 436 | 447 | 436 | 439 | 2,600 |
| 2024/08/09 | 435 | 452 | 435 | 452 | 4,400 |
| 2024/08/08 | 430 | 437 | 428 | 437 | 3,000 |
| 2024/08/07 | 421 | 432 | 421 | 429 | 3,100 |
| 2024/08/06 | 417 | 429 | 417 | 423 | 3,500 |
| 2024/08/05 | 461 | 462 | 407 | 411 | 29,500 |
| 2024/08/02 | 476 | 476 | 460 | 463 | 6,700 |
| 2024/08/01 | 496 | 496 | 470 | 481 | 11,400 |
| 2024/07/31 | 500 | 505 | 494 | 498 | 3,000 |
| 2024/07/30 | 491 | 496 | 491 | 494 | 1,300 |
| 2024/07/29 | 511 | 511 | 491 | 495 | 5,300 |
| 2024/07/26 | 491 | 500 | 474 | 500 | 14,300 |
| 2024/07/25 | 472 | 496 | 472 | 485 | 12,600 |
| 2024/07/24 | 463 | 499 | 463 | 472 | 22,800 |
| 2024/07/23 | 458 | 465 | 458 | 463 | 2,400 |
| 2024/07/22 | 459 | 467 | 456 | 456 | 2,900 |
| 2024/07/19 | 452 | 462 | 452 | 462 | 2,400 |
| 2024/07/18 | 455 | 457 | 447 | 455 | 5,000 |
| 2024/07/17 | 459 | 461 | 455 | 457 | 6,200 |
| 2024/07/16 | 461 | 470 | 455 | 463 | 8,100 |
| 2024/07/12 | 459 | 464 | 459 | 464 | 3,900 |
| 2024/07/11 | 455 | 474 | 451 | 465 | 10,600 |
| 2024/07/10 | 448 | 454 | 447 | 454 | 1,800 |
| 2024/07/09 | 451 | 452 | 445 | 448 | 3,400 |
| 2024/07/08 | 450 | 456 | 441 | 456 | 13,700 |
| 2024/07/05 | 447 | 454 | 445 | 446 | 8,500 |
| 2024/07/04 | 462 | 463 | 449 | 449 | 8,700 |
| 2024/07/03 | 452 | 459 | 448 | 448 | 4,900 |
| 2024/07/02 | 453 | 464 | 450 | 450 | 15,500 |
| 2024/07/01 | 446 | 512 | 439 | 461 | 140,600 |
| 2024/06/28 | 441 | 452 | 439 | 445 | 12,400 |
| 2024/06/27 | 441 | 444 | 438 | 440 | 6,800 |
| 2024/06/26 | 441 | 454 | 438 | 444 | 10,300 |
| 2024/06/25 | 438 | 448 | 437 | 444 | 6,800 |
| 2024/06/24 | 440 | 443 | 435 | 440 | 20,100 |
| 2024/06/21 | 456 | 463 | 433 | 440 | 99,100 |
| 2024/06/20 | 433 | 437 | 432 | 432 | 2,000 |
| 2024/06/19 | 435 | 437 | 432 | 435 | 2,800 |
| 2024/06/18 | 430 | 445 | 429 | 437 | 4,800 |
| 2024/06/17 | 429 | 432 | 428 | 432 | 900 |
| 2024/06/14 | 426 | 430 | 426 | 429 | 1,000 |
| 2024/06/13 | 427 | 429 | 425 | 426 | 3,100 |
| 2024/06/12 | 424 | 430 | 423 | 429 | 3,600 |
| 2024/06/11 | 424 | 430 | 424 | 425 | 3,400 |
| 2024/06/10 | 426 | 428 | 425 | 425 | 1,900 |
| 2024/06/07 | 425 | 429 | 423 | 426 | 4,900 |
| 2024/06/06 | 428 | 433 | 425 | 425 | 4,600 |
| 2024/06/05 | 430 | 430 | 424 | 425 | 5,200 |
| 2024/06/04 | 425 | 438 | 424 | 426 | 24,200 |
| 2024/06/03 | 438 | 471 | 422 | 426 | 151,900 |
| 2024/05/31 | 413 | 422 | 413 | 422 | 2,900 |
| 2024/05/30 | 418 | 421 | 415 | 420 | 2,000 |
| 2024/05/29 | 421 | 424 | 418 | 418 | 2,900 |
| 2024/05/28 | 421 | 427 | 414 | 423 | 4,200 |
| 2024/05/27 | 423 | 424 | 411 | 418 | 8,100 |
| 2024/05/24 | 427 | 433 | 420 | 422 | 10,700 |
| 2024/05/23 | 434 | 434 | 428 | 434 | 800 |
| 2024/05/22 | 428 | 437 | 428 | 435 | 2,300 |
| 2024/05/21 | 431 | 431 | 429 | 430 | 600 |
| 2024/05/20 | 426 | 432 | 426 | 426 | 1,200 |
| 2024/05/17 | 425 | 425 | 415 | 421 | 4,700 |
| 2024/05/16 | 432 | 432 | 415 | 424 | 8,100 |
| 2024/05/15 | 438 | 442 | 432 | 432 | 2,400 |
| 2024/05/14 | 427 | 440 | 427 | 440 | 5,700 |
| 2024/05/13 | 430 | 430 | 430 | 430 | 300 |
| 2024/05/10 | 426 | 429 | 425 | 429 | 1,300 |
| 2024/05/09 | 433 | 437 | 428 | 428 | 3,100 |
| 2024/05/08 | 437 | 443 | 433 | 437 | 1,600 |
| 2024/05/07 | 437 | 437 | 436 | 437 | 500 |
| 2024/05/02 | 430 | 436 | 430 | 431 | 1,000 |
| 2024/05/01 | 434 | 435 | 428 | 428 | 1,400 |
| 2024/04/30 | 434 | 436 | 434 | 435 | 1,000 |
| 2024/04/26 | 430 | 435 | 430 | 430 | 1,800 |
| 2024/04/25 | 432 | 437 | 428 | 430 | 2,900 |
| 2024/04/24 | 436 | 437 | 429 | 432 | 1,600 |
| 2024/04/23 | 431 | 433 | 428 | 428 | 500 |
| 2024/04/22 | 431 | 440 | 430 | 430 | 2,700 |
| 2024/04/19 | 427 | 438 | 424 | 433 | 3,700 |
| 2024/04/18 | 428 | 437 | 426 | 426 | 5,600 |
| 2024/04/17 | 435 | 438 | 429 | 429 | 3,200 |
| 2024/04/16 | 439 | 442 | 432 | 434 | 2,200 |
| 2024/04/15 | 442 | 447 | 432 | 434 | 4,600 |
| 2024/04/12 | 432 | 450 | 432 | 450 | 6,400 |
| 2024/04/11 | 429 | 432 | 426 | 430 | 2,800 |
| 2024/04/10 | 428 | 431 | 425 | 426 | 7,100 |
| 2024/04/09 | 434 | 436 | 424 | 429 | 4,500 |
| 2024/04/08 | 423 | 436 | 423 | 436 | 5,300 |
| 2024/04/05 | 433 | 433 | 418 | 423 | 18,700 |
| 2024/04/04 | 459 | 466 | 436 | 440 | 23,200 |
| 2024/04/03 | 487 | 490 | 462 | 466 | 7,500 |
| 2024/04/02 | 491 | 495 | 469 | 493 | 14,800 |
| 2024/04/01 | 486 | 493 | 473 | 491 | 17,800 |
| 2024/03/29 | 458 | 484 | 455 | 484 | 10,700 |
| 2024/03/28 | 467 | 469 | 451 | 466 | 4,700 |
| 2024/03/27 | 466 | 467 | 456 | 467 | 10,500 |
| 2024/03/26 | 460 | 469 | 455 | 461 | 4,300 |
| 2024/03/25 | 463 | 475 | 451 | 466 | 9,300 |
| 2024/03/22 | 473 | 474 | 468 | 468 | 1,600 |
| 2024/03/21 | 465 | 474 | 465 | 474 | 5,900 |
| 2024/03/19 | 460 | 465 | 453 | 464 | 5,800 |
| 2024/03/18 | 468 | 471 | 451 | 462 | 14,600 |
| 2024/03/15 | 463 | 479 | 455 | 463 | 19,500 |
| 2024/03/14 | 440 | 465 | 440 | 464 | 22,400 |
| 2024/03/13 | 438 | 443 | 437 | 440 | 3,900 |
| 2024/03/12 | 431 | 439 | 431 | 438 | 3,400 |
| 2024/03/11 | 442 | 444 | 432 | 436 | 8,200 |
| 2024/03/08 | 432 | 444 | 432 | 442 | 8,400 |
| 2024/03/07 | 443 | 444 | 423 | 432 | 22,500 |
| 2024/03/06 | 424 | 445 | 424 | 443 | 11,100 |
| 2024/03/05 | 425 | 432 | 420 | 432 | 3,800 |
| 2024/03/04 | 434 | 434 | 425 | 430 | 2,100 |
| 2024/03/01 | 428 | 437 | 428 | 434 | 3,500 |
| 2024/02/29 | 430 | 437 | 424 | 435 | 8,000 |
| 2024/02/28 | 433 | 433 | 427 | 430 | 3,500 |
| 2024/02/27 | 433 | 435 | 426 | 433 | 4,400 |
| 2024/02/26 | 435 | 435 | 428 | 433 | 2,100 |
| 2024/02/22 | 420 | 435 | 419 | 435 | 6,600 |
| 2024/02/21 | 417 | 427 | 417 | 425 | 4,800 |
| 2024/02/20 | 419 | 431 | 416 | 422 | 22,700 |
| 2024/02/19 | 414 | 418 | 411 | 414 | 2,800 |
| 2024/02/16 | 407 | 417 | 404 | 417 | 4,900 |
| 2024/02/15 | 410 | 413 | 405 | 409 | 7,400 |
| 2024/02/14 | 415 | 415 | 401 | 409 | 13,800 |
| 2024/02/13 | 419 | 420 | 413 | 413 | 8,900 |
| 2024/02/09 | 420 | 422 | 419 | 420 | 6,200 |
| 2024/02/08 | 421 | 425 | 420 | 423 | 5,400 |
| 2024/02/07 | 424 | 425 | 421 | 421 | 6,500 |
| 2024/02/06 | 422 | 432 | 421 | 424 | 9,200 |
| 2024/02/05 | 422 | 426 | 419 | 420 | 4,700 |
| 2024/02/02 | 420 | 425 | 418 | 422 | 8,600 |
| 2024/02/01 | 422 | 424 | 417 | 420 | 13,100 |
| 2024/01/31 | 423 | 424 | 421 | 421 | 6,000 |
| 2024/01/30 | 425 | 426 | 421 | 422 | 7,600 |
| 2024/01/29 | 423 | 427 | 423 | 425 | 6,000 |
| 2024/01/26 | 429 | 429 | 421 | 423 | 14,900 |
| 2024/01/25 | 427 | 431 | 425 | 431 | 10,500 |
| 2024/01/24 | 439 | 439 | 423 | 427 | 67,700 |
| 2024/01/23 | 465 | 467 | 434 | 439 | 40,900 |
| 2024/01/22 | 478 | 484 | 464 | 464 | 23,500 |
| 2024/01/19 | 447 | 490 | 440 | 454 | 98,600 |
| 2024/01/18 | 457 | 469 | 436 | 439 | 36,600 |
| 2024/01/17 | 472 | 529 | 433 | 454 | 382,700 |
| 2024/01/16 | 470 | 526 | 454 | 526 | 144,300 |
| 2024/01/15 | 425 | 486 | 420 | 446 | 157,200 |
| 2024/01/12 | 412 | 429 | 407 | 429 | 12,400 |
| 2024/01/11 | 406 | 416 | 406 | 411 | 2,300 |
| 2024/01/10 | 406 | 411 | 403 | 411 | 2,000 |
| 2024/01/09 | 405 | 415 | 402 | 409 | 2,800 |
| 2024/01/05 | 394 | 409 | 394 | 404 | 6,900 |
| 2024/01/04 | 400 | 410 | 400 | 401 | 4,700 |
| 2023/12/29 | 403 | 408 | 395 | 405 | 4,100 |
| 2023/12/28 | 390 | 408 | 390 | 401 | 10,200 |
| 2023/12/27 | 393 | 400 | 391 | 391 | 11,300 |
| 2023/12/26 | 400 | 405 | 392 | 399 | 6,500 |
| 2023/12/25 | 394 | 415 | 391 | 406 | 7,900 |
| 2023/12/22 | 398 | 403 | 393 | 393 | 1,800 |
| 2023/12/21 | 403 | 404 | 390 | 397 | 9,700 |
| 2023/12/20 | 397 | 405 | 396 | 402 | 2,200 |
| 2023/12/19 | 401 | 414 | 397 | 397 | 3,600 |
| 2023/12/18 | 400 | 409 | 394 | 400 | 8,700 |
| 2023/12/15 | 391 | 398 | 391 | 394 | 5,800 |
| 2023/12/14 | 401 | 416 | 388 | 388 | 7,100 |
| 2023/12/13 | 410 | 411 | 400 | 402 | 4,500 |
| 2023/12/12 | 418 | 418 | 408 | 408 | 2,300 |
| 2023/12/11 | 418 | 420 | 416 | 418 | 1,700 |
| 2023/12/08 | 419 | 420 | 413 | 418 | 2,200 |
| 2023/12/07 | 424 | 424 | 416 | 419 | 1,700 |
| 2023/12/06 | 421 | 426 | 415 | 421 | 8,200 |
| 2023/12/05 | 421 | 423 | 416 | 421 | 2,200 |
| 2023/12/04 | 420 | 424 | 416 | 421 | 3,100 |
| 2023/12/01 | 428 | 428 | 418 | 423 | 4,600 |
| 2023/11/30 | 430 | 430 | 422 | 423 | 5,300 |
| 2023/11/29 | 429 | 437 | 420 | 434 | 6,500 |
| 2023/11/28 | 441 | 441 | 432 | 432 | 2,500 |
| 2023/11/27 | 452 | 454 | 431 | 435 | 10,200 |
| 2023/11/24 | 426 | 470 | 426 | 449 | 31,500 |
| 2023/11/22 | 412 | 452 | 412 | 429 | 13,100 |
| 2023/11/21 | 412 | 422 | 410 | 417 | 4,600 |
| 2023/11/20 | 413 | 421 | 410 | 417 | 1,900 |
| 2023/11/17 | 419 | 437 | 408 | 413 | 4,400 |
| 2023/11/16 | 408 | 419 | 408 | 419 | 2,300 |
| 2023/11/15 | 408 | 411 | 408 | 408 | 900 |
| 2023/11/14 | 425 | 425 | 412 | 415 | 2,500 |
| 2023/11/13 | 410 | 426 | 401 | 426 | 2,800 |
| 2023/11/10 | 414 | 414 | 403 | 414 | 5,500 |
| 2023/11/09 | 414 | 424 | 414 | 414 | 3,400 |
| 2023/11/08 | 420 | 429 | 416 | 419 | 9,600 |