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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 434 | 440 | 433 | 439 | 14,600 |
| 2025/04/17 | 455 | 462 | 437 | 437 | 32,400 |
| 2025/04/16 | 493 | 573 | 443 | 450 | 208,300 |
| 2025/04/15 | 472 | 557 | 435 | 508 | 329,000 |
| 2025/04/14 | 406 | 482 | 406 | 477 | 459,300 |
| 2025/04/11 | 388 | 404 | 388 | 404 | 2,300 |
| 2025/04/10 | 400 | 404 | 394 | 395 | 7,200 |
| 2025/04/09 | 384 | 389 | 376 | 380 | 11,200 |
| 2025/04/08 | 396 | 400 | 390 | 400 | 7,900 |
| 2025/04/07 | 362 | 408 | 361 | 378 | 11,100 |
| 2025/04/04 | 449 | 449 | 413 | 413 | 11,600 |
| 2025/04/03 | 461 | 469 | 445 | 453 | 19,200 |
| 2025/04/02 | 486 | 486 | 468 | 468 | 15,600 |
| 2025/04/01 | 475 | 475 | 474 | 474 | 800 |
| 2025/03/31 | 477 | 480 | 470 | 470 | 5,500 |
| 2025/03/28 | 481 | 483 | 477 | 481 | 1,900 |
| 2025/03/27 | 487 | 487 | 480 | 481 | 4,700 |
| 2025/03/26 | 481 | 486 | 481 | 485 | 5,500 |
| 2025/03/25 | 480 | 481 | 480 | 481 | 600 |
| 2025/03/24 | 481 | 481 | 476 | 478 | 1,100 |
| 2025/03/21 | 475 | 480 | 475 | 479 | 600 |
| 2025/03/19 | 474 | 480 | 474 | 477 | 1,900 |
| 2025/03/18 | 472 | 477 | 472 | 477 | 500 |
| 2025/03/17 | 479 | 481 | 472 | 472 | 3,400 |
| 2025/03/14 | 477 | 482 | 477 | 478 | 1,900 |
| 2025/03/13 | 475 | 477 | 473 | 477 | 1,200 |
| 2025/03/12 | 470 | 480 | 468 | 478 | 9,000 |
| 2025/03/11 | 476 | 478 | 473 | 478 | 700 |
| 2025/03/10 | 483 | 483 | 477 | 477 | 1,100 |
| 2025/03/07 | 477 | 483 | 477 | 477 | 1,900 |
| 2025/03/06 | 482 | 483 | 478 | 483 | 2,600 |
| 2025/03/05 | 478 | 482 | 473 | 482 | 2,800 |
| 2025/03/04 | 484 | 484 | 478 | 478 | 1,600 |
| 2025/03/03 | 483 | 485 | 474 | 485 | 3,000 |
| 2025/02/28 | 485 | 485 | 485 | 485 | 2,100 |
| 2025/02/27 | 479 | 489 | 479 | 485 | 3,500 |
| 2025/02/26 | 487 | 488 | 475 | 486 | 3,900 |
| 2025/02/25 | 473 | 488 | 473 | 488 | 5,300 |
| 2025/02/21 | 468 | 472 | 468 | 472 | 900 |
| 2025/02/20 | 470 | 475 | 468 | 473 | 900 |
| 2025/02/19 | 471 | 473 | 470 | 473 | 600 |
| 2025/02/18 | 466 | 476 | 466 | 473 | 2,500 |
| 2025/02/17 | 478 | 478 | 463 | 471 | 11,800 |
| 2025/02/14 | 473 | 481 | 473 | 478 | 9,200 |
| 2025/02/13 | 495 | 497 | 485 | 485 | 3,800 |
| 2025/02/12 | 488 | 496 | 488 | 490 | 2,400 |
| 2025/02/10 | 491 | 491 | 480 | 489 | 4,500 |
| 2025/02/07 | 489 | 489 | 489 | 489 | 300 |
| 2025/02/06 | 480 | 487 | 480 | 483 | 800 |
| 2025/02/05 | 477 | 484 | 470 | 480 | 6,600 |
| 2025/02/04 | 482 | 491 | 482 | 484 | 3,800 |
| 2025/02/03 | 479 | 483 | 479 | 480 | 2,500 |
| 2025/01/31 | 481 | 486 | 481 | 481 | 2,000 |
| 2025/01/30 | 486 | 487 | 482 | 487 | 2,500 |
| 2025/01/29 | 485 | 492 | 480 | 488 | 2,900 |
| 2025/01/28 | 480 | 491 | 480 | 485 | 8,300 |
| 2025/01/27 | 484 | 484 | 479 | 480 | 1,100 |
| 2025/01/24 | 480 | 483 | 480 | 483 | 200 |
| 2025/01/23 | 476 | 483 | 476 | 479 | 7,600 |
| 2025/01/22 | 484 | 485 | 480 | 481 | 1,300 |
| 2025/01/21 | 483 | 483 | 477 | 478 | 3,300 |
| 2025/01/20 | 480 | 489 | 480 | 483 | 3,400 |
| 2025/01/17 | 478 | 484 | 477 | 480 | 1,700 |
| 2025/01/16 | 480 | 484 | 475 | 476 | 6,200 |
| 2025/01/15 | 482 | 491 | 477 | 479 | 8,300 |
| 2025/01/14 | 484 | 486 | 482 | 482 | 3,600 |
| 2025/01/10 | 493 | 493 | 485 | 488 | 1,700 |
| 2025/01/09 | 488 | 490 | 487 | 487 | 2,300 |
| 2025/01/08 | 488 | 493 | 485 | 491 | 2,300 |
| 2025/01/07 | 503 | 503 | 490 | 490 | 5,500 |
| 2025/01/06 | 496 | 513 | 495 | 503 | 6,500 |
| 2024/12/30 | 512 | 512 | 493 | 495 | 14,500 |
| 2024/12/27 | 481 | 502 | 475 | 502 | 15,200 |
| 2024/12/26 | 483 | 483 | 477 | 477 | 6,600 |
| 2024/12/25 | 476 | 482 | 473 | 478 | 21,100 |
| 2024/12/24 | 477 | 490 | 472 | 483 | 10,800 |
| 2024/12/23 | 499 | 499 | 476 | 476 | 21,200 |
| 2024/12/20 | 521 | 524 | 496 | 505 | 129,900 |
| 2024/12/19 | 493 | 493 | 477 | 485 | 9,200 |
| 2024/12/18 | 484 | 505 | 483 | 493 | 16,300 |
| 2024/12/17 | 487 | 496 | 483 | 486 | 17,200 |
| 2024/12/16 | 494 | 498 | 490 | 490 | 10,900 |
| 2024/12/13 | 485 | 507 | 485 | 494 | 17,300 |
| 2024/12/12 | 490 | 490 | 484 | 484 | 11,300 |
| 2024/12/11 | 528 | 528 | 483 | 489 | 51,300 |
| 2024/12/10 | 482 | 553 | 482 | 512 | 245,500 |
| 2024/12/09 | 480 | 487 | 477 | 479 | 6,500 |
| 2024/12/06 | 486 | 487 | 478 | 478 | 8,500 |
| 2024/12/05 | 481 | 490 | 481 | 486 | 10,200 |
| 2024/12/04 | 483 | 489 | 477 | 488 | 7,900 |
| 2024/12/03 | 473 | 489 | 473 | 476 | 13,800 |
| 2024/12/02 | 479 | 479 | 469 | 473 | 11,000 |
| 2024/11/29 | 487 | 487 | 476 | 476 | 3,600 |
| 2024/11/28 | 480 | 495 | 478 | 488 | 8,100 |
| 2024/11/27 | 486 | 486 | 469 | 477 | 11,900 |
| 2024/11/26 | 508 | 508 | 483 | 486 | 37,200 |
| 2024/11/25 | 509 | 518 | 505 | 508 | 31,100 |
| 2024/11/22 | 518 | 518 | 505 | 506 | 26,300 |
| 2024/11/21 | 524 | 531 | 514 | 516 | 16,800 |
| 2024/11/20 | 507 | 568 | 507 | 522 | 196,500 |
| 2024/11/19 | 504 | 514 | 502 | 506 | 10,200 |
| 2024/11/18 | 501 | 516 | 494 | 506 | 52,200 |
| 2024/11/15 | 551 | 551 | 497 | 530 | 102,400 |
| 2024/11/14 | 551 | 553 | 500 | 504 | 50,300 |
| 2024/11/13 | 557 | 565 | 532 | 539 | 21,100 |
| 2024/11/12 | 555 | 566 | 536 | 545 | 22,900 |
| 2024/11/11 | 572 | 589 | 540 | 547 | 30,000 |
| 2024/11/08 | 600 | 650 | 566 | 569 | 72,600 |
| 2024/11/07 | 612 | 618 | 577 | 590 | 43,100 |
| 2024/11/06 | 540 | 613 | 540 | 609 | 145,600 |
| 2024/11/05 | 562 | 573 | 526 | 530 | 37,900 |
| 2024/11/01 | 579 | 618 | 565 | 567 | 155,400 |
| 2024/10/31 | 555 | 572 | 555 | 559 | 16,300 |
| 2024/10/30 | 600 | 600 | 550 | 558 | 61,500 |
| 2024/10/29 | 576 | 632 | 573 | 585 | 147,300 |
| 2024/10/28 | 562 | 635 | 545 | 586 | 445,700 |
| 2024/10/25 | 581 | 677 | 543 | 562 | 404,000 |
| 2024/10/24 | 521 | 619 | 516 | 599 | 945,100 |
| 2024/10/23 | 543 | 547 | 519 | 519 | 46,300 |
| 2024/10/22 | 573 | 616 | 536 | 537 | 248,700 |
| 2024/10/21 | 593 | 649 | 578 | 583 | 246,900 |
| 2024/10/18 | 720 | 765 | 594 | 603 | 962,000 |
| 2024/10/17 | 584 | 685 | 562 | 685 | 903,400 |
| 2024/10/16 | 636 | 756 | 576 | 585 | 1,063,400 |
| 2024/10/15 | 690 | 733 | 627 | 676 | 758,000 |
| 2024/10/11 | 740 | 740 | 685 | 740 | 430,700 |
| 2024/10/10 | 570 | 640 | 557 | 640 | 353,900 |
| 2024/10/09 | 599 | 634 | 516 | 540 | 893,400 |
| 2024/10/08 | 543 | 543 | 543 | 543 | 43,200 |
| 2024/10/07 | 471 | 480 | 456 | 463 | 10,100 |
| 2024/10/04 | 445 | 499 | 442 | 450 | 70,800 |
| 2024/10/03 | 445 | 445 | 445 | 445 | 100 |