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 |
---|---|---|---|---|---|
2018/12/28 | 914 | 914 | 711 | 732 | 144,500 |
2018/12/27 | 767 | 767 | 767 | 767 | 1,200 |
2018/12/26 | 570 | 667 | 570 | 667 | 34,300 |
2018/12/25 | 602 | 604 | 540 | 567 | 14,100 |
2018/12/21 | 649 | 649 | 581 | 632 | 17,500 |
2018/12/20 | 686 | 735 | 621 | 649 | 47,900 |
2018/12/19 | 672 | 741 | 672 | 741 | 23,800 |
2018/12/18 | 642 | 672 | 625 | 641 | 20,000 |
2018/12/17 | 730 | 736 | 653 | 682 | 45,400 |
2018/12/14 | 736 | 860 | 734 | 775 | 90,400 |
2018/12/13 | 740 | 758 | 725 | 735 | 18,600 |
2018/12/12 | 714 | 773 | 714 | 735 | 20,700 |
2018/12/11 | 789 | 836 | 735 | 735 | 46,300 |
2018/12/10 | 876 | 896 | 779 | 800 | 109,900 |
2018/12/07 | 1,069 | 1,134 | 917 | 917 | 267,400 |
2018/12/06 | 1,037 | 1,127 | 1,000 | 1,127 | 124,300 |
2018/12/05 | 1,030 | 1,125 | 948 | 977 | 348,600 |
2018/12/04 | 1,056 | 1,056 | 923 | 1,056 | 423,900 |
2018/12/03 | 906 | 906 | 906 | 906 | 1,900 |
2018/11/30 | 660 | 756 | 660 | 756 | 63,900 |
2018/11/29 | 645 | 660 | 643 | 656 | 1,700 |
2018/11/28 | 633 | 649 | 633 | 649 | 800 |
2018/11/27 | 630 | 630 | 610 | 623 | 1,800 |
2018/11/26 | 623 | 623 | 606 | 620 | 3,000 |
2018/11/22 | 627 | 629 | 622 | 623 | 600 |
2018/11/21 | 612 | 630 | 612 | 630 | 1,200 |
2018/11/20 | 630 | 630 | 611 | 611 | 4,300 |
2018/11/19 | 609 | 637 | 585 | 634 | 15,100 |
2018/11/16 | 688 | 695 | 622 | 637 | 33,200 |
2018/11/15 | 728 | 778 | 698 | 698 | 27,500 |
2018/11/14 | 818 | 939 | 768 | 848 | 22,800 |
2018/11/13 | 885 | 911 | 825 | 825 | 10,100 |
2018/11/12 | 950 | 969 | 884 | 930 | 22,100 |
2018/11/09 | 889 | 1,024 | 881 | 980 | 22,100 |
2018/11/08 | 800 | 915 | 800 | 874 | 20,100 |
2018/11/07 | 800 | 800 | 799 | 800 | 1,400 |
2018/11/06 | 777 | 799 | 777 | 799 | 3,200 |
2018/11/05 | 779 | 792 | 761 | 792 | 4,900 |
2018/11/02 | 774 | 810 | 765 | 779 | 5,800 |
2018/11/01 | 739 | 750 | 731 | 741 | 2,700 |
2018/10/31 | 743 | 758 | 728 | 739 | 2,200 |
2018/10/30 | 745 | 764 | 728 | 743 | 10,800 |
2018/10/29 | 730 | 730 | 730 | 730 | 300 |
2018/10/26 | 731 | 735 | 726 | 726 | 2,400 |
2018/10/25 | 736 | 737 | 735 | 737 | 700 |
2018/10/24 | 740 | 767 | 740 | 766 | 2,400 |
2018/10/18 | 749 | 750 | 731 | 750 | 1,100 |
2018/10/17 | 740 | 743 | 740 | 743 | 200 |
2018/10/16 | 728 | 740 | 728 | 740 | 1,900 |
2018/10/15 | 726 | 730 | 726 | 730 | 700 |
2018/10/12 | 725 | 725 | 725 | 725 | 900 |
2018/10/11 | 730 | 730 | 725 | 725 | 1,800 |
2018/10/10 | 730 | 760 | 730 | 745 | 600 |
2018/10/09 | 747 | 747 | 731 | 731 | 1,300 |
2018/10/05 | 750 | 765 | 735 | 748 | 7,100 |
2018/10/04 | 767 | 780 | 750 | 775 | 5,000 |
2018/10/03 | 784 | 784 | 770 | 770 | 6,100 |
2018/10/02 | 782 | 796 | 782 | 796 | 3,400 |
2018/10/01 | 805 | 805 | 770 | 794 | 3,700 |
2018/09/28 | 812 | 820 | 806 | 814 | 8,500 |
2018/09/27 | 792 | 812 | 790 | 812 | 3,600 |
2018/09/26 | 789 | 800 | 789 | 792 | 1,800 |
2018/09/25 | 810 | 810 | 779 | 800 | 3,300 |
2018/09/21 | 830 | 835 | 792 | 795 | 19,800 |
2018/09/20 | 851 | 851 | 831 | 831 | 2,600 |
2018/09/19 | 875 | 875 | 851 | 851 | 400 |
2018/09/12 | 830 | 860 | 830 | 860 | 400 |
2018/09/11 | 870 | 870 | 870 | 870 | 2,000 |
2018/09/10 | 865 | 870 | 865 | 870 | 300 |
2018/09/07 | 853 | 855 | 835 | 850 | 900 |
2018/09/06 | 849 | 849 | 838 | 838 | 1,900 |
2018/09/03 | 883 | 909 | 883 | 909 | 300 |
2018/08/31 | 858 | 873 | 858 | 873 | 1,600 |
2018/08/30 | 888 | 888 | 858 | 888 | 1,400 |
2018/08/29 | 888 | 888 | 888 | 888 | 100 |
2018/08/28 | 890 | 890 | 888 | 888 | 1,300 |
2018/08/27 | 910 | 916 | 910 | 916 | 800 |
2018/08/24 | 910 | 920 | 910 | 920 | 600 |
2018/08/23 | 918 | 928 | 918 | 928 | 1,900 |
2018/08/22 | 900 | 900 | 900 | 900 | 200 |
2018/08/21 | 885 | 918 | 845 | 918 | 1,600 |
2018/08/17 | 860 | 875 | 860 | 875 | 700 |
2018/08/16 | 920 | 920 | 873 | 873 | 3,800 |
2018/08/15 | 864 | 896 | 860 | 860 | 3,200 |
2018/08/14 | 886 | 980 | 881 | 937 | 6,900 |
2018/08/13 | 860 | 873 | 860 | 873 | 800 |
2018/08/10 | 885 | 885 | 885 | 885 | 500 |
2018/08/09 | 860 | 860 | 860 | 860 | 700 |
2018/08/08 | 850 | 860 | 850 | 860 | 300 |
2018/08/06 | 835 | 850 | 835 | 850 | 300 |
2018/08/03 | 866 | 866 | 865 | 865 | 1,400 |
2018/08/02 | 840 | 865 | 840 | 865 | 2,100 |
2018/07/31 | 857 | 879 | 841 | 852 | 1,900 |
2018/07/30 | 840 | 842 | 840 | 842 | 300 |
2018/07/26 | 839 | 839 | 839 | 839 | 600 |
2018/07/25 | 836 | 840 | 836 | 839 | 800 |
2018/07/24 | 804 | 806 | 804 | 806 | 300 |
2018/07/23 | 808 | 808 | 795 | 798 | 1,300 |
2018/07/20 | 825 | 825 | 808 | 808 | 2,300 |
2018/07/19 | 835 | 835 | 800 | 810 | 2,400 |
2018/07/18 | 830 | 832 | 817 | 820 | 1,500 |
2018/07/13 | 829 | 845 | 828 | 845 | 1,400 |
2018/07/12 | 848 | 850 | 824 | 839 | 1,800 |
2018/07/11 | 852 | 852 | 810 | 844 | 5,100 |
2018/07/10 | 910 | 910 | 848 | 849 | 2,600 |
2018/07/09 | 806 | 821 | 806 | 820 | 1,900 |
2018/07/06 | 819 | 826 | 801 | 821 | 4,900 |
2018/07/05 | 879 | 879 | 834 | 849 | 400 |
2018/07/04 | 895 | 895 | 880 | 880 | 1,700 |
2018/07/03 | 891 | 891 | 880 | 880 | 1,200 |
2018/06/29 | 906 | 920 | 905 | 920 | 1,400 |
2018/06/28 | 938 | 938 | 921 | 921 | 3,400 |
2018/06/27 | 945 | 945 | 937 | 938 | 300 |
2018/06/26 | 938 | 938 | 936 | 937 | 1,100 |
2018/06/25 | 927 | 950 | 927 | 950 | 600 |
2018/06/22 | 942 | 942 | 926 | 926 | 500 |
2018/06/21 | 935 | 937 | 925 | 937 | 600 |
2018/06/20 | 940 | 948 | 906 | 939 | 3,500 |
2018/06/19 | 988 | 1,000 | 970 | 970 | 1,000 |
2018/06/18 | 1,008 | 1,008 | 986 | 986 | 4,000 |
2018/06/15 | 985 | 1,004 | 983 | 993 | 2,100 |
2018/06/14 | 1,019 | 1,019 | 987 | 1,005 | 800 |
2018/06/13 | 989 | 1,000 | 989 | 1,000 | 700 |
2018/06/12 | 1,019 | 1,019 | 1,019 | 1,019 | 700 |
2018/06/11 | 1,001 | 1,001 | 990 | 990 | 2,400 |
2018/06/08 | 1,000 | 1,019 | 1,000 | 1,019 | 1,100 |
2018/06/07 | 983 | 1,004 | 972 | 994 | 2,200 |
2018/06/05 | 957 | 998 | 957 | 998 | 500 |
2018/06/04 | 982 | 982 | 982 | 982 | 100 |
2018/06/01 | 980 | 997 | 980 | 997 | 3,600 |
2018/05/31 | 970 | 1,005 | 955 | 1,005 | 2,400 |
2018/05/30 | 1,013 | 1,013 | 980 | 1,000 | 3,800 |
2018/05/29 | 1,081 | 1,081 | 962 | 1,009 | 15,100 |
2018/05/28 | 1,086 | 1,086 | 1,086 | 1,086 | 200 |
2018/05/25 | 1,137 | 1,137 | 1,137 | 1,137 | 100 |
2018/05/24 | 1,139 | 1,139 | 1,139 | 1,139 | 500 |
2018/05/23 | 1,150 | 1,150 | 1,111 | 1,129 | 1,900 |
2018/05/22 | 1,133 | 1,150 | 1,131 | 1,150 | 2,700 |
2018/05/21 | 1,163 | 1,163 | 1,123 | 1,132 | 1,800 |
2018/05/18 | 1,130 | 1,199 | 1,100 | 1,193 | 1,900 |
2018/05/17 | 1,134 | 1,198 | 1,134 | 1,155 | 1,600 |
2018/05/16 | 1,134 | 1,164 | 1,100 | 1,119 | 2,700 |
2018/05/14 | 1,163 | 1,168 | 1,160 | 1,164 | 4,100 |
2018/05/11 | 1,178 | 1,178 | 1,160 | 1,163 | 2,800 |
2018/05/10 | 1,171 | 1,180 | 1,170 | 1,180 | 4,800 |
2018/05/09 | 1,173 | 1,173 | 1,173 | 1,173 | 1,300 |
2018/05/08 | 1,170 | 1,197 | 1,170 | 1,179 | 1,900 |
2018/05/07 | 1,168 | 1,186 | 1,166 | 1,176 | 1,700 |
2018/05/02 | 1,209 | 1,209 | 1,172 | 1,198 | 1,900 |
2018/05/01 | 1,190 | 1,199 | 1,152 | 1,198 | 2,200 |
2018/04/27 | 1,161 | 1,220 | 1,161 | 1,220 | 4,200 |
2018/04/26 | 1,177 | 1,215 | 1,155 | 1,200 | 5,600 |
2018/04/25 | 1,150 | 1,180 | 1,150 | 1,180 | 1,700 |
2018/04/24 | 1,159 | 1,200 | 1,152 | 1,153 | 3,900 |
2018/04/23 | 1,199 | 1,209 | 1,164 | 1,189 | 2,600 |
2018/04/20 | 1,198 | 1,198 | 1,153 | 1,196 | 2,600 |
2018/04/19 | 1,237 | 1,237 | 1,191 | 1,192 | 3,400 |
2018/04/18 | 1,251 | 1,251 | 1,181 | 1,237 | 8,400 |
2018/04/17 | 1,348 | 1,394 | 1,281 | 1,281 | 18,800 |
2018/04/16 | 1,315 | 1,350 | 1,290 | 1,318 | 20,100 |
2018/04/13 | 1,239 | 1,296 | 1,239 | 1,290 | 15,300 |
2018/04/12 | 1,120 | 1,284 | 1,110 | 1,269 | 29,300 |
2018/04/11 | 1,297 | 1,297 | 1,054 | 1,150 | 37,000 |
2018/04/10 | 1,296 | 1,302 | 1,250 | 1,275 | 25,400 |
2018/04/09 | 1,333 | 1,333 | 1,270 | 1,275 | 31,200 |
2018/04/06 | 1,309 | 1,324 | 1,240 | 1,240 | 43,400 |
2018/04/05 | 1,253 | 1,326 | 1,155 | 1,279 | 84,200 |
2018/04/04 | 1,060 | 1,195 | 1,050 | 1,163 | 72,900 |
2018/04/03 | 987 | 1,030 | 987 | 1,027 | 16,600 |
2018/04/02 | 998 | 1,011 | 980 | 989 | 8,500 |
2018/03/30 | 1,009 | 1,009 | 976 | 989 | 8,400 |
2018/03/29 | 982 | 1,000 | 950 | 994 | 10,300 |
2018/03/28 | 999 | 1,058 | 967 | 967 | 47,200 |
2018/03/27 | 900 | 1,046 | 880 | 1,046 | 82,400 |
2018/03/26 | 855 | 908 | 846 | 896 | 6,400 |
2018/03/23 | 855 | 856 | 855 | 855 | 1,300 |
2018/03/22 | 851 | 851 | 851 | 851 | 200 |
2018/03/20 | 852 | 852 | 852 | 852 | 1,200 |
2018/03/19 | 882 | 882 | 852 | 852 | 400 |
2018/03/16 | 837 | 867 | 837 | 867 | 1,700 |
2018/03/13 | 840 | 840 | 833 | 833 | 300 |
2018/03/12 | 847 | 848 | 847 | 848 | 300 |
2018/03/09 | 878 | 896 | 845 | 855 | 2,000 |
2018/03/08 | 871 | 871 | 859 | 862 | 300 |
2018/03/07 | 878 | 892 | 877 | 889 | 2,000 |
2018/03/06 | 891 | 915 | 847 | 878 | 2,100 |
2018/03/05 | 822 | 889 | 822 | 846 | 1,600 |
2018/03/02 | 838 | 845 | 815 | 830 | 3,100 |
2018/03/01 | 879 | 879 | 849 | 849 | 1,400 |
2018/02/28 | 855 | 870 | 855 | 870 | 800 |
2018/02/27 | 835 | 840 | 834 | 835 | 1,100 |
2018/02/23 | 860 | 860 | 860 | 860 | 1,300 |
2018/02/22 | 860 | 860 | 860 | 860 | 1,100 |
2018/02/21 | 849 | 860 | 849 | 860 | 700 |
2018/02/20 | 850 | 850 | 834 | 849 | 1,100 |
2018/02/19 | 864 | 864 | 860 | 860 | 1,400 |
2018/02/15 | 830 | 849 | 830 | 849 | 1,300 |
2018/02/14 | 839 | 839 | 830 | 835 | 900 |
2018/02/13 | 834 | 856 | 827 | 845 | 3,000 |
2018/02/09 | 850 | 850 | 849 | 849 | 200 |
2018/02/08 | 889 | 889 | 889 | 889 | 100 |
2018/02/07 | 868 | 871 | 851 | 865 | 5,200 |
2018/02/06 | 840 | 855 | 800 | 835 | 6,900 |
2018/02/05 | 888 | 905 | 867 | 867 | 2,500 |
2018/02/02 | 894 | 899 | 877 | 893 | 1,900 |
2018/02/01 | 865 | 880 | 865 | 879 | 800 |
2018/01/31 | 877 | 878 | 870 | 870 | 700 |
2018/01/30 | 870 | 870 | 865 | 865 | 900 |
2018/01/26 | 899 | 899 | 877 | 877 | 1,400 |
2018/01/25 | 899 | 899 | 899 | 899 | 100 |
2018/01/24 | 871 | 884 | 869 | 884 | 400 |
2018/01/23 | 876 | 904 | 876 | 882 | 800 |
2018/01/22 | 866 | 877 | 852 | 877 | 3,800 |
2018/01/19 | 853 | 871 | 851 | 851 | 2,200 |
2018/01/18 | 868 | 868 | 856 | 856 | 800 |
2018/01/17 | 866 | 881 | 861 | 872 | 2,700 |
2018/01/16 | 870 | 958 | 861 | 889 | 2,500 |
2018/01/15 | 886 | 900 | 877 | 878 | 4,100 |
2018/01/12 | 871 | 871 | 840 | 856 | 2,100 |
2018/01/11 | 871 | 871 | 871 | 871 | 200 |
2018/01/10 | 862 | 862 | 862 | 862 | 300 |
2018/01/09 | 850 | 862 | 850 | 862 | 1,500 |
2018/01/05 | 849 | 860 | 828 | 838 | 6,800 |
2018/01/04 | 831 | 851 | 828 | 849 | 6,900 |