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
2026/02/13 700 710 672 692 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
2025/08/26 982 985 950 956 75,200
2025/08/25 1,001 1,020 967 993 67,300
2025/08/22 1,036 1,050 995 1,012 78,000
2025/08/21 1,029 1,128 1,011 1,025 128,900
2025/08/20 1,135 1,135 1,035 1,052 102,600
2025/08/19 1,143 1,173 1,113 1,135 109,500
2025/08/18 1,182 1,195 1,120 1,135 169,400
2025/08/15 1,257 1,298 1,141 1,199 123,400
2025/08/14 1,160 1,220 1,138 1,210 90,400
2025/08/13 1,208 1,283 1,159 1,190 244,200
2025/08/12 1,180 1,375 1,153 1,178 386,300
2025/08/08 1,430 1,486 1,242 1,270 211,400
2025/08/07 1,500 1,500 1,500 1,500 17,100
2025/08/06 2,490 2,585 2,000 2,000 646,300
2025/08/05 2,460 2,937 2,310 2,500 712,700
2025/08/04 2,060 2,660 2,000 2,660 646,500
2025/08/01 1,720 2,160 1,495 2,160 722,600
2025/07/31 1,671 1,760 1,371 1,760 1,122,300
2025/07/30 1,157 1,460 1,150 1,460 343,100
2025/07/29 1,130 1,245 1,064 1,160 163,500
2025/07/28 1,248 1,270 1,119 1,190 398,900
2025/07/25 819 1,014 806 1,014 296,700
2025/07/24 866 958 848 864 129,500
2025/07/23 923 940 847 881 143,900
2025/07/22 900 950 895 921 117,700
2025/07/18 838 909 791 879 192,800
2025/07/17 750 876 750 835 461,400
2025/07/16 680 758 675 726 159,200
2025/07/15 590 692 555 680 164,000
2025/07/14 516 600 516 600 28,500
2025/07/11 512 514 510 514 2,100
2025/07/10 503 511 502 511 8,000
2025/07/09 500 510 499 506 4,500
2025/07/08 488 496 488 496 600
2025/07/07 490 504 484 488 7,400
2025/07/04 491 493 490 490 4,400
2025/07/03 495 495 493 493 300
2025/07/02 498 498 496 496 400
2025/07/01 497 503 496 500 4,000
2025/06/30 503 503 498 498 4,400
2025/06/27 493 496 492 495 6,000
2025/06/26 501 504 493 495 11,100
2025/06/25 498 509 498 498 6,500
2025/06/24 501 507 498 498 4,200
2025/06/23 500 508 500 507 1,400
2025/06/20 500 509 498 503 3,400
2025/06/19 509 509 499 500 1,200
2025/06/18 505 509 501 505 1,600
2025/06/17 492 505 492 497 2,500
2025/06/16 497 500 491 491 5,300
2025/06/13 515 518 504 504 4,700
2025/06/12 509 512 509 512 300
2025/06/11 513 518 512 515 2,100
2025/06/10 502 513 500 513 6,500
2025/06/09 506 506 496 502 800
2025/06/06 522 522 492 498 6,900
2025/06/05 519 522 519 522 600
2025/06/04 519 525 511 517 3,600
2025/06/03 510 549 508 512 39,800
2025/06/02 503 518 503 510 2,200
2025/05/30 504 504 494 503 1,000
2025/05/29 495 508 495 505 5,000
2025/05/28 483 502 483 495 26,700
2025/05/27 483 485 480 480 3,000
2025/05/26 485 486 483 484 1,500
2025/05/23 491 491 485 486 2,400
2025/05/22 481 491 480 491 6,000
2025/05/21 506 506 481 485 22,300
2025/05/20 499 562 496 514 85,500
2025/05/19 513 513 482 483 23,600
2025/05/16 659 660 493 495 520,400
2025/05/15 491 571 481 571 152,200
2025/05/14 486 494 486 491 1,200
2025/05/13 479 495 479 488 5,800
2025/05/12 447 491 447 479 32,700
2025/05/09 451 453 446 447 3,200
2025/05/08 442 448 442 448 1,700
2025/05/07 440 447 439 442 4,800
2025/05/02 446 447 440 440 5,200
2025/05/01 447 450 445 445 2,700
2025/04/30 444 448 443 448 800
2025/04/28 449 450 443 444 5,900
2025/04/25 449 452 445 449 2,700
2025/04/24 448 450 445 450 2,600
2025/04/23 441 450 441 447 13,800
2025/04/22 434 443 434 440 8,000
2025/04/21 439 439 432 434 8,700

このページの先頭へ