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
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

このページの先頭へ