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 |
---|---|---|---|---|---|
2019/12/30 | 674 | 674 | 656 | 658 | 3,000 |
2019/12/27 | 682 | 689 | 661 | 674 | 4,800 |
2019/12/26 | 648 | 719 | 646 | 660 | 46,500 |
2019/12/25 | 644 | 644 | 636 | 643 | 2,500 |
2019/12/24 | 642 | 650 | 642 | 643 | 13,100 |
2019/12/23 | 637 | 642 | 637 | 642 | 300 |
2019/12/20 | 640 | 645 | 637 | 637 | 2,400 |
2019/12/19 | 643 | 643 | 641 | 642 | 1,800 |
2019/12/18 | 655 | 655 | 644 | 644 | 1,400 |
2019/12/17 | 645 | 652 | 642 | 652 | 7,500 |
2019/12/16 | 648 | 648 | 639 | 648 | 2,500 |
2019/12/13 | 647 | 661 | 644 | 644 | 6,600 |
2019/12/12 | 649 | 657 | 637 | 639 | 6,100 |
2019/12/11 | 655 | 658 | 645 | 645 | 18,100 |
2019/12/10 | 685 | 685 | 675 | 675 | 1,500 |
2019/12/09 | 680 | 695 | 680 | 685 | 1,900 |
2019/12/06 | 689 | 689 | 677 | 677 | 1,500 |
2019/12/05 | 679 | 683 | 675 | 683 | 1,000 |
2019/12/04 | 701 | 701 | 686 | 686 | 1,700 |
2019/12/03 | 661 | 664 | 653 | 654 | 1,100 |
2019/12/02 | 655 | 663 | 652 | 663 | 600 |
2019/11/29 | 652 | 663 | 650 | 663 | 2,800 |
2019/11/28 | 654 | 654 | 650 | 650 | 1,500 |
2019/11/27 | 667 | 674 | 662 | 662 | 600 |
2019/11/26 | 663 | 664 | 653 | 662 | 1,100 |
2019/11/25 | 664 | 664 | 654 | 654 | 1,500 |
2019/11/22 | 642 | 652 | 642 | 652 | 1,300 |
2019/11/21 | 664 | 664 | 641 | 641 | 3,300 |
2019/11/20 | 662 | 664 | 661 | 664 | 1,600 |
2019/11/19 | 677 | 691 | 660 | 669 | 6,800 |
2019/11/18 | 687 | 691 | 675 | 675 | 2,400 |
2019/11/15 | 695 | 701 | 686 | 687 | 2,700 |
2019/11/14 | 709 | 709 | 695 | 695 | 2,600 |
2019/11/13 | 704 | 705 | 701 | 701 | 1,900 |
2019/11/12 | 703 | 713 | 703 | 706 | 1,200 |
2019/11/11 | 704 | 704 | 704 | 704 | 100 |
2019/11/08 | 700 | 713 | 693 | 709 | 1,000 |
2019/11/07 | 700 | 700 | 692 | 698 | 1,700 |
2019/11/06 | 699 | 712 | 693 | 712 | 1,400 |
2019/11/05 | 690 | 700 | 690 | 700 | 500 |
2019/11/01 | 686 | 695 | 686 | 695 | 200 |
2019/10/31 | 694 | 694 | 694 | 694 | 1,000 |
2019/10/30 | 686 | 692 | 686 | 692 | 1,000 |
2019/10/28 | 690 | 690 | 688 | 688 | 300 |
2019/10/25 | 697 | 697 | 688 | 688 | 500 |
2019/10/24 | 686 | 706 | 686 | 697 | 900 |
2019/10/23 | 695 | 700 | 685 | 685 | 3,800 |
2019/10/21 | 685 | 686 | 685 | 686 | 700 |
2019/10/18 | 680 | 691 | 680 | 690 | 3,100 |
2019/10/17 | 668 | 731 | 668 | 697 | 5,100 |
2019/10/16 | 665 | 671 | 665 | 670 | 2,800 |
2019/10/15 | 681 | 681 | 663 | 665 | 2,800 |
2019/10/11 | 682 | 683 | 681 | 681 | 400 |
2019/10/10 | 685 | 685 | 680 | 681 | 1,300 |
2019/10/08 | 686 | 687 | 680 | 685 | 1,300 |
2019/10/07 | 676 | 680 | 676 | 680 | 600 |
2019/10/04 | 674 | 674 | 670 | 670 | 700 |
2019/10/03 | 672 | 674 | 670 | 670 | 1,300 |
2019/10/02 | 665 | 670 | 658 | 670 | 7,600 |
2019/10/01 | 665 | 665 | 665 | 665 | 100 |
2019/09/30 | 664 | 674 | 663 | 665 | 2,100 |
2019/09/27 | 669 | 669 | 669 | 669 | 200 |
2019/09/26 | 675 | 675 | 675 | 675 | 500 |
2019/09/25 | 678 | 678 | 668 | 675 | 1,100 |
2019/09/24 | 670 | 670 | 670 | 670 | 100 |
2019/09/20 | 675 | 677 | 666 | 666 | 2,300 |
2019/09/19 | 672 | 673 | 666 | 666 | 700 |
2019/09/18 | 674 | 679 | 669 | 669 | 3,600 |
2019/09/17 | 683 | 683 | 683 | 683 | 200 |
2019/09/13 | 671 | 697 | 671 | 693 | 1,500 |
2019/09/12 | 686 | 689 | 671 | 675 | 3,600 |
2019/09/11 | 673 | 675 | 664 | 666 | 3,400 |
2019/09/10 | 685 | 688 | 675 | 688 | 1,900 |
2019/09/09 | 703 | 706 | 690 | 690 | 1,400 |
2019/09/06 | 668 | 675 | 668 | 673 | 1,900 |
2019/09/05 | 660 | 672 | 660 | 663 | 800 |
2019/09/04 | 661 | 661 | 657 | 657 | 500 |
2019/09/03 | 659 | 665 | 659 | 663 | 1,100 |
2019/09/02 | 683 | 683 | 660 | 660 | 8,100 |
2019/08/30 | 684 | 694 | 674 | 693 | 2,200 |
2019/08/29 | 689 | 700 | 678 | 690 | 5,600 |
2019/08/28 | 690 | 740 | 680 | 699 | 24,000 |
2019/08/27 | 658 | 748 | 658 | 680 | 71,300 |
2019/08/26 | 658 | 658 | 645 | 648 | 2,200 |
2019/08/23 | 648 | 664 | 648 | 662 | 1,500 |
2019/08/22 | 648 | 648 | 648 | 648 | 600 |
2019/08/21 | 653 | 653 | 643 | 649 | 900 |
2019/08/20 | 641 | 644 | 634 | 642 | 3,400 |
2019/08/19 | 649 | 649 | 641 | 641 | 2,300 |
2019/08/16 | 651 | 652 | 649 | 649 | 2,700 |
2019/08/15 | 649 | 654 | 635 | 649 | 8,900 |
2019/08/14 | 640 | 670 | 640 | 654 | 3,500 |
2019/08/13 | 631 | 631 | 630 | 630 | 2,100 |
2019/08/09 | 632 | 640 | 632 | 635 | 800 |
2019/08/08 | 648 | 648 | 630 | 632 | 2,000 |
2019/08/07 | 669 | 669 | 646 | 646 | 2,600 |
2019/08/06 | 625 | 650 | 625 | 649 | 2,900 |
2019/08/05 | 656 | 656 | 632 | 643 | 5,100 |
2019/08/02 | 662 | 663 | 651 | 651 | 3,400 |
2019/08/01 | 673 | 684 | 664 | 664 | 5,800 |
2019/07/31 | 696 | 696 | 662 | 663 | 8,200 |
2019/07/30 | 667 | 673 | 660 | 669 | 6,500 |
2019/07/29 | 680 | 684 | 670 | 676 | 11,200 |
2019/07/26 | 709 | 780 | 677 | 678 | 62,400 |
2019/07/25 | 813 | 813 | 696 | 699 | 198,700 |
2019/07/24 | 658 | 753 | 658 | 753 | 92,200 |
2019/07/23 | 639 | 660 | 636 | 653 | 5,100 |
2019/07/22 | 636 | 636 | 636 | 636 | 100 |
2019/07/19 | 633 | 638 | 630 | 637 | 1,100 |
2019/07/18 | 637 | 637 | 631 | 637 | 800 |
2019/07/17 | 639 | 642 | 630 | 640 | 2,200 |
2019/07/16 | 634 | 638 | 634 | 638 | 700 |
2019/07/12 | 637 | 638 | 632 | 636 | 900 |
2019/07/11 | 638 | 638 | 630 | 632 | 4,600 |
2019/07/10 | 622 | 638 | 622 | 638 | 1,500 |
2019/07/09 | 628 | 634 | 622 | 624 | 3,600 |
2019/07/08 | 625 | 633 | 624 | 632 | 1,900 |
2019/07/05 | 638 | 638 | 622 | 622 | 3,400 |
2019/07/04 | 640 | 648 | 623 | 638 | 4,600 |
2019/07/03 | 624 | 635 | 608 | 635 | 7,200 |
2019/07/02 | 634 | 637 | 605 | 624 | 5,800 |
2019/07/01 | 646 | 646 | 640 | 640 | 1,100 |
2019/06/28 | 649 | 649 | 625 | 643 | 7,100 |
2019/06/27 | 625 | 658 | 625 | 639 | 4,800 |
2019/06/26 | 662 | 662 | 614 | 618 | 20,500 |
2019/06/25 | 677 | 697 | 661 | 662 | 9,700 |
2019/06/24 | 653 | 668 | 642 | 667 | 4,600 |
2019/06/21 | 682 | 682 | 650 | 668 | 9,900 |
2019/06/20 | 642 | 662 | 642 | 662 | 3,600 |
2019/06/19 | 633 | 654 | 633 | 650 | 6,300 |
2019/06/18 | 642 | 649 | 637 | 641 | 3,800 |
2019/06/17 | 680 | 685 | 652 | 667 | 5,900 |
2019/06/14 | 648 | 660 | 642 | 660 | 4,300 |
2019/06/13 | 678 | 678 | 627 | 627 | 8,300 |
2019/06/12 | 676 | 678 | 663 | 670 | 2,600 |
2019/06/11 | 683 | 693 | 676 | 676 | 4,500 |
2019/06/10 | 699 | 699 | 677 | 684 | 1,900 |
2019/06/07 | 684 | 703 | 664 | 692 | 11,900 |
2019/06/06 | 703 | 703 | 682 | 684 | 4,000 |
2019/06/05 | 722 | 735 | 680 | 693 | 12,300 |
2019/06/04 | 689 | 715 | 681 | 704 | 10,300 |
2019/06/03 | 732 | 748 | 675 | 681 | 33,200 |
2019/05/31 | 822 | 822 | 738 | 738 | 33,000 |
2019/05/30 | 822 | 835 | 808 | 818 | 18,400 |
2019/05/29 | 813 | 864 | 791 | 841 | 40,700 |
2019/05/28 | 856 | 919 | 808 | 832 | 143,500 |
2019/05/27 | 893 | 977 | 812 | 833 | 169,600 |
2019/05/24 | 1,009 | 1,017 | 888 | 888 | 337,400 |
2019/05/23 | 992 | 1,037 | 960 | 1,037 | 372,800 |
2019/05/22 | 887 | 887 | 856 | 887 | 71,000 |
2019/05/21 | 640 | 737 | 640 | 737 | 89,700 |
2019/05/20 | 620 | 640 | 620 | 637 | 3,500 |
2019/05/17 | 611 | 645 | 611 | 630 | 7,800 |
2019/05/16 | 609 | 609 | 608 | 608 | 400 |
2019/05/15 | 606 | 625 | 600 | 623 | 5,000 |
2019/05/14 | 588 | 609 | 586 | 609 | 1,700 |
2019/05/13 | 588 | 602 | 586 | 595 | 1,700 |
2019/05/10 | 600 | 603 | 593 | 594 | 1,000 |
2019/05/09 | 595 | 600 | 594 | 600 | 1,400 |
2019/05/08 | 605 | 608 | 601 | 601 | 3,500 |
2019/05/07 | 607 | 612 | 599 | 607 | 1,600 |
2019/04/26 | 607 | 617 | 606 | 606 | 2,300 |
2019/04/25 | 607 | 609 | 598 | 608 | 2,500 |
2019/04/24 | 594 | 608 | 594 | 597 | 1,500 |
2019/04/23 | 593 | 603 | 591 | 593 | 5,300 |
2019/04/22 | 613 | 613 | 591 | 608 | 4,100 |
2019/04/19 | 601 | 614 | 600 | 614 | 2,700 |
2019/04/18 | 625 | 625 | 603 | 609 | 4,100 |
2019/04/17 | 611 | 611 | 602 | 605 | 900 |
2019/04/16 | 614 | 624 | 613 | 613 | 2,300 |
2019/04/15 | 624 | 625 | 614 | 625 | 700 |
2019/04/12 | 615 | 616 | 613 | 616 | 400 |
2019/04/11 | 641 | 641 | 625 | 625 | 4,600 |
2019/04/10 | 621 | 629 | 617 | 621 | 1,500 |
2019/04/09 | 622 | 643 | 619 | 619 | 5,900 |
2019/04/08 | 643 | 643 | 642 | 642 | 400 |
2019/04/05 | 622 | 646 | 622 | 633 | 3,000 |
2019/04/04 | 623 | 644 | 620 | 621 | 4,200 |
2019/04/03 | 605 | 624 | 605 | 624 | 1,400 |
2019/04/02 | 624 | 624 | 604 | 610 | 2,200 |
2019/04/01 | 608 | 626 | 608 | 625 | 5,000 |
2019/03/29 | 603 | 612 | 603 | 612 | 600 |
2019/03/28 | 604 | 611 | 604 | 611 | 300 |
2019/03/27 | 615 | 615 | 603 | 604 | 1,900 |
2019/03/26 | 601 | 605 | 601 | 605 | 1,000 |
2019/03/25 | 611 | 611 | 599 | 600 | 3,600 |
2019/03/22 | 616 | 630 | 611 | 613 | 3,000 |
2019/03/20 | 617 | 624 | 609 | 623 | 2,700 |
2019/03/19 | 627 | 627 | 583 | 612 | 15,100 |
2019/03/18 | 620 | 649 | 618 | 627 | 9,000 |
2019/03/15 | 609 | 622 | 600 | 617 | 8,600 |
2019/03/14 | 620 | 628 | 609 | 613 | 13,200 |
2019/03/13 | 630 | 642 | 610 | 613 | 23,300 |
2019/03/12 | 663 | 688 | 630 | 630 | 88,000 |
2019/03/11 | 618 | 708 | 617 | 708 | 116,200 |
2019/03/08 | 614 | 615 | 606 | 608 | 5,300 |
2019/03/07 | 636 | 638 | 623 | 624 | 6,600 |
2019/03/06 | 640 | 646 | 631 | 646 | 9,100 |
2019/03/05 | 646 | 649 | 640 | 642 | 4,800 |
2019/03/04 | 638 | 658 | 631 | 651 | 4,900 |
2019/03/01 | 641 | 660 | 633 | 637 | 5,400 |
2019/02/28 | 650 | 657 | 640 | 651 | 4,300 |
2019/02/27 | 652 | 660 | 645 | 653 | 6,900 |
2019/02/26 | 638 | 659 | 633 | 659 | 5,700 |
2019/02/25 | 633 | 651 | 632 | 638 | 10,500 |
2019/02/22 | 657 | 664 | 650 | 653 | 5,500 |
2019/02/21 | 659 | 666 | 656 | 656 | 4,000 |
2019/02/20 | 657 | 673 | 657 | 672 | 3,700 |
2019/02/19 | 665 | 675 | 656 | 657 | 8,300 |
2019/02/18 | 682 | 682 | 655 | 675 | 3,300 |
2019/02/15 | 652 | 674 | 652 | 652 | 11,800 |
2019/02/14 | 669 | 766 | 669 | 679 | 79,200 |
2019/02/13 | 662 | 669 | 660 | 666 | 1,100 |
2019/02/12 | 685 | 685 | 660 | 660 | 2,400 |
2019/02/08 | 661 | 677 | 656 | 656 | 4,400 |
2019/02/07 | 668 | 674 | 660 | 663 | 3,500 |
2019/02/06 | 681 | 703 | 667 | 668 | 9,300 |
2019/02/05 | 693 | 710 | 682 | 682 | 4,200 |
2019/02/04 | 687 | 699 | 678 | 695 | 5,200 |
2019/02/01 | 703 | 717 | 685 | 687 | 8,100 |
2019/01/31 | 694 | 734 | 689 | 704 | 9,600 |
2019/01/30 | 683 | 710 | 675 | 709 | 6,900 |
2019/01/29 | 719 | 720 | 690 | 690 | 9,100 |
2019/01/28 | 733 | 737 | 710 | 711 | 6,300 |
2019/01/25 | 729 | 749 | 721 | 748 | 7,700 |
2019/01/24 | 744 | 750 | 729 | 735 | 9,500 |
2019/01/23 | 743 | 763 | 718 | 722 | 14,100 |
2019/01/22 | 794 | 799 | 757 | 763 | 23,100 |
2019/01/21 | 843 | 850 | 818 | 824 | 9,600 |
2019/01/18 | 812 | 898 | 807 | 859 | 40,800 |
2019/01/17 | 800 | 818 | 785 | 800 | 5,600 |
2019/01/16 | 781 | 804 | 772 | 800 | 11,400 |
2019/01/15 | 876 | 876 | 771 | 771 | 37,800 |
2019/01/11 | 850 | 939 | 834 | 875 | 36,200 |
2019/01/10 | 822 | 879 | 800 | 850 | 21,100 |
2019/01/09 | 855 | 880 | 802 | 802 | 16,100 |
2019/01/08 | 854 | 899 | 788 | 840 | 38,900 |
2019/01/07 | 932 | 955 | 855 | 869 | 74,300 |
2019/01/04 | 687 | 882 | 675 | 882 | 134,100 |