日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/30 466 476 461 465 13,000
2026/06/29 486 486 464 465 14,500
2026/06/26 460 507 460 470 89,000
2026/06/25 451 462 446 455 10,700
2026/06/24 470 479 440 446 29,200
2026/06/23 505 505 465 470 40,700
2026/06/22 520 537 512 515 57,200
2026/06/19 500 560 490 554 184,700
2026/06/18 477 533 463 510 327,200
2026/06/17 453 499 453 453 219,600
2026/06/16 427 485 424 485 268,900
2026/06/15 422 428 405 405 59,100
2026/06/12 473 481 422 426 47,800
2026/06/11 463 482 463 465 17,300
2026/06/10 524 524 471 495 80,200
2026/06/09 539 545 526 526 12,300
2026/06/08 557 570 540 540 33,200
2026/06/05 584 596 584 587 7,700
2026/06/04 587 595 582 584 10,600
2026/06/03 605 649 585 590 69,600
2026/06/02 583 600 570 600 25,600
2026/06/01 603 621 583 593 39,100
2026/05/29 618 626 596 623 45,400
2026/05/28 603 627 588 622 32,700
2026/05/27 621 622 570 613 58,400
2026/05/26 619 699 607 626 348,900
2026/05/25 582 600 570 599 30,400
2026/05/22 571 595 552 580 40,700
2026/05/21 567 576 563 575 16,900
2026/05/20 571 593 563 565 35,700
2026/05/19 580 600 565 577 25,000
2026/05/18 596 605 573 577 48,500
2026/05/15 564 610 557 599 113,600
2026/05/14 550 566 535 564 34,900
2026/05/13 571 584 550 550 23,100
2026/05/12 563 566 532 551 24,400
2026/05/11 599 599 570 573 15,600
2026/05/08 550 624 549 581 91,500
2026/05/07 549 555 546 547 8,800
2026/05/01 553 553 543 551 7,100
2026/04/30 543 560 536 550 13,600
2026/04/28 551 565 547 547 26,400
2026/04/27 557 569 549 551 18,500
2026/04/24 568 582 557 557 23,400
2026/04/23 591 592 561 561 29,200
2026/04/22 590 601 586 591 19,500
2026/04/21 614 615 590 590 27,900
2026/04/20 626 642 600 610 51,400
2026/04/17 623 644 609 611 54,600
2026/04/16 634 665 628 631 94,300
2026/04/15 689 754 626 635 689,200
2026/04/14 562 654 562 654 255,400
2026/04/13 569 569 549 554 15,900
2026/04/10 559 564 544 552 24,100
2026/04/09 583 598 552 553 27,600
2026/04/08 546 595 546 586 81,900
2026/04/07 565 567 532 538 74,600
2026/04/06 574 594 565 565 28,600
2026/04/03 595 615 584 584 58,400
2026/03/27 549 620 538 572 578,700
2026/03/26 615 626 540 542 377,600
2026/03/25 691 712 603 610 666,900
2026/03/24 915 929 736 736 608,700
2026/03/23 741 886 725 886 691,600
2026/03/19 695 807 688 736 355,700
2026/03/18 808 888 671 725 800,300
2026/03/17 658 748 640 748 925,000
2026/03/16 588 648 560 648 358,400
2026/03/13 495 596 495 548 581,100
2026/03/12 500 522 498 511 118,300
2026/03/11 495 502 492 502 45,800
2026/03/10 500 508 477 487 110,900
2026/03/09 502 502 470 480 88,300
2026/03/06 530 533 518 524 27,600
2026/03/05 532 551 527 535 103,300
2026/03/04 545 550 499 522 114,000
2026/03/03 618 618 555 562 115,000
2026/03/02 665 665 612 617 66,700
2026/02/27 662 679 656 665 38,100
2026/02/26 651 668 643 662 23,200
2026/02/25 649 656 640 641 28,500
2026/02/24 669 700 646 648 112,600
2026/02/20 716 731 643 655 144,100
2026/02/19 735 833 713 718 217,000
2026/02/18 793 798 729 735 84,400
2026/02/17 756 823 723 794 127,700
2026/02/16 692 766 672 760 98,500
2026/02/13 700 710 672 692 74,500
2026/02/12 733 738 681 715 136,400
2026/02/10 788 803 725 755 124,800
2026/02/09 849 855 758 778 190,900
2026/02/06 843 873 820 840 142,100
2026/02/05 835 890 833 856 244,200
2026/02/04 869 942 819 880 852,500
2026/02/03 937 1,017 794 839 2,115,200
2026/02/02 712 712 712 712 4,600
2026/01/30 612 612 612 612 8,600
2026/01/29 517 520 500 512 23,800
2026/01/28 517 517 507 511 11,400
2026/01/27 521 523 514 520 10,900
2026/01/26 530 530 521 522 15,500
2026/01/23 532 580 529 534 58,900
2026/01/22 523 529 517 522 12,200
2026/01/21 531 531 515 521 12,200
2026/01/20 530 534 530 531 6,400
2026/01/19 533 552 533 534 12,900
2026/01/16 538 543 535 535 16,500
2026/01/15 521 537 517 533 17,900
2026/01/14 536 536 528 528 11,000
2026/01/13 546 546 535 535 14,500
2026/01/09 532 546 532 536 25,500
2026/01/08 528 547 526 536 11,700
2026/01/07 525 536 518 530 12,700
2026/01/06 517 527 517 521 12,300
2026/01/05 519 522 511 520 20,600
2025/12/30 535 535 522 522 25,600
2025/12/29 526 543 524 535 20,800
2025/12/26 554 561 531 532 30,900
2025/12/25 539 571 535 553 48,000
2025/12/24 561 596 530 539 89,900
2025/12/23 519 609 516 576 350,100
2025/12/22 523 523 508 522 15,900
2025/12/19 525 525 509 518 18,100
2025/12/18 509 519 506 518 11,500
2025/12/17 528 528 509 516 15,800
2025/12/16 538 538 523 528 15,700
2025/12/15 520 540 520 538 16,300
2025/12/12 560 566 504 521 86,300
2025/12/11 534 578 530 560 73,900
2025/12/10 515 531 515 529 19,700
2025/12/09 518 525 511 519 16,300
2025/12/08 507 541 506 520 64,800
2025/12/05 531 551 506 507 59,100
2025/12/04 536 544 525 531 45,500
2025/12/03 534 547 521 537 95,800
2025/12/02 635 640 564 564 222,600
2025/12/01 575 676 571 664 311,400
2025/11/28 545 589 543 577 67,400
2025/11/27 534 542 526 536 13,500
2025/11/26 521 532 512 524 35,900
2025/11/25 539 542 508 511 66,400
2025/11/21 545 548 525 531 45,100
2025/11/20 583 583 536 545 65,800
2025/11/19 582 589 555 563 92,700
2025/11/18 594 604 577 584 116,300
2025/11/17 593 639 591 611 180,700
2025/11/14 701 730 628 633 355,100
2025/11/13 1,036 1,036 755 776 1,448,900
2025/11/12 925 1,006 832 1,006 1,386,000
2025/11/11 706 856 701 856 1,076,400
2025/11/10 706 728 706 706 18,500
2025/11/07 693 707 689 696 20,300
2025/11/06 703 715 695 695 25,700
2025/11/05 701 707 665 694 51,500
2025/11/04 727 729 700 700 53,800
2025/10/31 736 762 729 732 36,500
2025/10/30 726 746 717 736 34,500
2025/10/29 777 777 721 734 71,400
2025/10/28 797 809 774 777 68,200
2025/10/27 780 810 780 797 34,900
2025/10/24 789 801 773 787 23,200
2025/10/23 792 803 782 782 16,900
2025/10/22 798 814 780 807 31,600
2025/10/21 784 810 781 803 41,400
2025/10/20 767 797 767 783 26,600
2025/10/17 791 802 761 768 58,200
2025/10/16 805 839 777 806 88,700
2025/10/15 768 806 768 790 38,200
2025/10/14 783 793 755 767 113,900
2025/10/10 800 811 783 807 59,600
2025/10/09 810 832 796 806 61,300
2025/10/08 811 838 806 811 71,300
2025/10/07 835 847 784 805 191,800
2025/10/06 853 901 832 840 328,600
2025/10/03 804 844 801 808 59,300
2025/10/02 807 827 800 812 67,500
2025/10/01 855 855 797 806 165,000
2025/09/30 867 898 857 864 156,000
2025/09/29 900 936 860 866 193,900
2025/09/26 955 1,051 912 924 229,900
2025/09/25 1,005 1,018 957 959 81,300
2025/09/24 990 993 950 990 119,700
2025/09/22 1,014 1,052 964 1,000 159,600
2025/09/19 1,005 1,069 1,001 1,030 187,500
2025/09/18 1,042 1,159 1,011 1,035 422,600
2025/09/17 1,132 1,132 1,052 1,055 232,600
2025/09/16 1,158 1,198 1,089 1,152 427,400
2025/09/12 1,552 1,687 1,188 1,188 1,934,700
2025/09/11 1,686 1,960 1,455 1,488 3,344,900
2025/09/10 1,321 1,646 1,311 1,646 2,317,300
2025/09/09 1,169 1,419 1,152 1,346 3,205,500
2025/09/08 1,450 1,480 1,117 1,139 1,194,300
2025/09/05 1,030 1,300 1,023 1,300 1,230,500
2025/09/04 1,079 1,138 998 1,000 1,079,100
2025/09/03 1,131 1,255 980 988 1,419,200
2025/09/02 919 1,011 902 1,011 427,300
2025/09/01 878 887 850 861 66,600
2025/08/29 887 921 862 875 119,500
2025/08/28 940 991 861 875 204,400
2025/08/27 965 978 906 912 97,100

このページの先頭へ