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
2020/12/30 557 564 557 561 2,900
2020/12/29 558 579 547 564 16,100
2020/12/28 545 554 543 549 15,700
2020/12/25 544 562 543 545 11,900
2020/12/24 555 555 540 549 6,700
2020/12/23 545 563 530 546 16,100
2020/12/22 533 631 533 545 189,800
2020/12/21 534 542 523 531 3,100
2020/12/18 533 534 532 534 1,500
2020/12/17 538 551 530 533 6,500
2020/12/16 566 566 551 552 4,200
2020/12/15 547 558 545 558 4,700
2020/12/14 547 547 533 540 2,400
2020/12/11 532 566 532 547 3,000
2020/12/10 521 539 521 532 7,100
2020/12/09 535 547 531 541 2,000
2020/12/08 530 543 530 540 2,000
2020/12/07 539 547 537 537 4,700
2020/12/04 542 559 542 549 8,100
2020/12/03 555 572 552 552 2,100
2020/12/02 545 562 545 562 1,200
2020/12/01 531 548 531 548 800
2020/11/30 546 546 531 541 6,400
2020/11/27 540 540 526 533 2,800
2020/11/26 529 530 528 530 5,400
2020/11/25 548 548 535 535 600
2020/11/24 538 552 506 532 7,900
2020/11/20 532 541 531 534 6,100
2020/11/19 557 560 534 535 4,600
2020/11/18 573 573 555 570 1,800
2020/11/17 566 566 552 564 2,300
2020/11/16 562 579 562 566 1,300
2020/11/13 568 572 562 562 3,900
2020/11/12 570 583 556 580 22,400
2020/11/11 591 630 574 630 21,400
2020/11/10 573 590 565 573 6,300
2020/11/09 558 581 544 575 10,100
2020/11/06 557 560 544 547 1,000
2020/11/05 543 566 542 559 4,900
2020/11/04 547 553 533 533 1,600
2020/11/02 533 547 519 533 5,700
2020/10/30 580 581 524 540 21,500
2020/10/29 584 602 581 598 3,800
2020/10/28 605 605 602 604 900
2020/10/27 599 610 596 601 4,500
2020/10/26 603 609 603 609 2,300
2020/10/23 614 614 604 607 5,600
2020/10/22 637 640 614 614 6,600
2020/10/21 637 650 630 635 9,700
2020/10/20 594 643 593 627 8,400
2020/10/19 591 596 591 593 2,100
2020/10/16 636 636 585 592 16,600
2020/10/15 645 647 636 640 1,900
2020/10/14 673 690 631 635 12,900
2020/10/13 730 730 663 663 51,300
2020/10/12 640 733 640 733 76,000
2020/10/09 612 633 612 633 6,400
2020/10/08 608 614 602 608 2,900
2020/10/07 615 615 606 609 1,900
2020/10/06 613 626 607 618 4,600
2020/10/05 606 612 592 604 10,300
2020/10/02 641 643 600 606 13,600
2020/09/30 639 654 638 638 3,600
2020/09/29 619 658 612 645 7,800
2020/09/28 672 676 621 621 17,200
2020/09/25 699 699 661 662 3,300
2020/09/24 700 700 674 674 2,300
2020/09/23 679 714 679 704 9,000
2020/09/18 660 689 660 689 5,700
2020/09/17 673 673 656 656 2,200
2020/09/16 671 681 669 673 3,800
2020/09/15 685 687 670 675 10,200
2020/09/14 696 705 675 699 20,900
2020/09/11 703 736 703 726 10,500
2020/09/10 730 744 721 729 5,800
2020/09/09 767 767 719 727 4,800
2020/09/08 773 773 738 746 8,100
2020/09/07 724 749 718 737 16,300
2020/09/04 750 776 730 769 28,400
2020/09/03 730 737 695 737 16,800
2020/09/02 752 775 727 734 10,800
2020/09/01 805 805 747 782 12,300
2020/08/31 818 818 780 781 13,400
2020/08/28 803 805 742 743 32,700
2020/08/27 870 870 807 809 36,100
2020/08/26 950 970 858 865 159,800
2020/08/25 770 892 762 892 275,800
2020/08/24 762 821 756 800 110,600
2020/08/21 780 805 755 770 126,100
2020/08/20 850 868 787 802 217,700
2020/08/19 848 998 808 880 846,800
2020/08/18 794 1,034 768 904 1,291,300
2020/08/17 634 634 634 634 7,100
2020/08/14 534 534 534 534 500
2020/08/13 449 454 440 454 1,300
2020/08/12 453 453 430 449 7,000
2020/08/11 439 442 439 440 1,300
2020/08/07 431 431 431 431 300
2020/08/06 415 431 415 431 10,300
2020/08/05 425 431 415 415 2,900
2020/08/04 420 429 420 425 2,600
2020/08/03 425 425 417 421 2,300
2020/07/31 456 456 428 433 2,100
2020/07/30 460 460 460 460 100
2020/07/29 461 466 460 466 1,000
2020/07/28 470 470 465 469 1,900
2020/07/27 488 489 470 470 800
2020/07/22 474 489 464 480 4,000
2020/07/21 490 490 488 490 1,700
2020/07/20 490 490 486 489 1,500
2020/07/17 503 503 500 500 500
2020/07/16 505 511 501 511 2,600
2020/07/15 515 515 515 515 100
2020/07/14 531 531 500 520 4,600
2020/07/13 541 541 541 541 500
2020/07/10 540 540 540 540 100
2020/07/09 541 542 523 535 4,400
2020/07/08 544 556 544 555 700
2020/07/07 552 554 540 544 2,300
2020/07/06 543 557 543 557 1,600
2020/07/03 560 566 528 531 4,000
2020/07/02 557 574 548 564 3,700
2020/07/01 598 598 566 566 2,400
2020/06/30 583 585 567 585 1,100
2020/06/29 573 590 555 583 2,900
2020/06/26 612 612 603 603 1,700
2020/06/25 620 620 608 608 2,400
2020/06/24 604 639 604 620 6,100
2020/06/23 623 623 606 607 3,900
2020/06/22 660 661 616 616 19,700
2020/06/19 619 690 619 658 30,600
2020/06/18 636 636 604 619 2,900
2020/06/17 605 647 596 632 2,900
2020/06/16 594 625 594 625 3,900
2020/06/15 626 626 606 613 1,000
2020/06/12 585 620 578 620 9,500
2020/06/11 622 647 617 620 6,100
2020/06/10 640 659 630 642 3,600
2020/06/09 679 679 617 650 30,900
2020/06/08 566 676 566 676 62,100
2020/06/05 575 576 566 576 9,100
2020/06/04 592 600 572 593 23,300
2020/06/03 696 696 590 612 100,500
2020/06/02 626 626 576 626 92,400
2020/06/01 462 526 462 526 19,500
2020/05/29 453 454 444 446 2,200
2020/05/28 454 454 441 445 1,700
2020/05/27 447 455 447 454 2,200
2020/05/26 442 447 442 442 1,500
2020/05/25 449 449 441 444 1,100
2020/05/22 460 466 440 441 8,100
2020/05/21 445 465 439 457 21,600
2020/05/20 474 501 474 493 10,200
2020/05/19 455 470 455 463 5,800
2020/05/18 471 471 441 453 4,700
2020/05/15 431 439 431 439 300
2020/05/14 436 440 430 432 2,700
2020/05/13 428 452 428 444 2,500
2020/05/12 442 442 425 430 1,600
2020/05/11 437 438 419 420 3,600
2020/05/08 424 430 408 408 3,100
2020/05/07 425 432 423 424 3,100
2020/05/01 450 458 443 443 2,600
2020/04/30 453 465 447 448 3,300
2020/04/28 438 445 437 445 500
2020/04/27 453 455 438 438 1,700
2020/04/24 427 445 427 445 1,600
2020/04/23 418 443 409 443 5,000
2020/04/22 443 443 422 426 7,800
2020/04/21 461 467 444 467 29,400
2020/04/20 527 527 527 527 18,400
2020/04/17 394 447 383 447 16,000
2020/04/16 385 385 367 367 2,000
2020/04/15 402 413 400 400 4,500
2020/04/14 398 410 398 410 1,400
2020/04/13 382 388 374 388 1,800
2020/04/10 374 374 374 374 200
2020/04/08 366 366 366 366 100
2020/04/07 356 356 356 356 200
2020/04/03 350 350 350 350 800
2020/04/02 350 350 350 350 600
2020/04/01 368 368 355 355 1,100
2020/03/31 381 381 370 370 2,000
2020/03/30 366 381 366 381 1,600
2020/03/27 360 360 337 358 1,200
2020/03/26 336 336 336 336 600
2020/03/25 345 346 322 336 1,900
2020/03/24 304 322 304 322 3,100
2020/03/23 299 300 295 300 3,800
2020/03/19 297 303 284 300 2,700
2020/03/18 300 305 295 297 2,000
2020/03/17 318 328 275 290 9,100
2020/03/16 319 324 311 318 1,600
2020/03/13 317 318 271 309 11,300
2020/03/12 386 393 350 350 5,700
2020/03/11 408 408 389 389 2,200
2020/03/10 380 400 326 400 13,700
2020/03/09 420 420 392 400 4,500
2020/03/06 431 439 420 434 8,900
2020/03/05 437 449 437 439 4,700
2020/03/04 435 448 431 437 26,400
2020/03/03 483 492 450 450 20,100
2020/03/02 464 497 448 482 46,700
2020/02/28 529 537 489 496 20,500
2020/02/27 616 620 589 589 5,200
2020/02/26 620 625 608 608 5,400
2020/02/25 625 637 625 637 2,000
2020/02/21 650 650 633 635 1,400
2020/02/20 637 651 637 651 200
2020/02/19 633 635 633 633 2,700
2020/02/17 627 632 627 632 1,000
2020/02/14 641 641 641 641 100
2020/02/13 650 656 650 656 300
2020/02/12 655 658 655 655 3,300
2020/02/06 635 635 632 635 400
2020/02/05 655 655 644 644 600
2020/02/04 650 650 645 645 400
2020/02/03 621 648 621 648 800
2020/01/31 655 655 655 655 100
2020/01/30 656 656 643 656 2,800
2020/01/29 677 677 667 676 300
2020/01/28 663 677 663 677 700
2020/01/27 665 668 652 664 3,000
2020/01/24 670 676 669 670 2,300
2020/01/23 690 690 674 674 1,600
2020/01/22 689 689 689 689 100
2020/01/21 687 695 685 689 1,500
2020/01/20 687 693 687 693 2,600
2020/01/17 681 687 680 687 2,600
2020/01/16 676 687 676 687 2,000
2020/01/15 670 683 670 683 2,600
2020/01/14 677 684 668 668 3,100
2020/01/10 669 669 667 667 200
2020/01/09 663 673 660 660 4,300
2020/01/08 662 669 662 668 1,600
2020/01/07 655 663 655 663 500
2020/01/06 660 660 655 655 1,900

このページの先頭へ