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 |
---|---|---|---|---|---|
2021/12/30 | 651 | 691 | 538 | 555 | 487,000 |
2021/12/29 | 702 | 864 | 591 | 591 | 1,048,000 |
2021/12/28 | 572 | 572 | 572 | 572 | 1,000 |
2021/12/27 | 492 | 492 | 492 | 492 | 4,900 |
2021/12/24 | 422 | 424 | 412 | 412 | 2,900 |
2021/12/23 | 412 | 432 | 412 | 419 | 8,300 |
2021/12/22 | 427 | 431 | 412 | 412 | 3,700 |
2021/12/21 | 445 | 445 | 430 | 431 | 3,800 |
2021/12/20 | 450 | 451 | 435 | 435 | 3,600 |
2021/12/17 | 450 | 458 | 450 | 458 | 900 |
2021/12/16 | 463 | 463 | 460 | 462 | 400 |
2021/12/15 | 460 | 463 | 460 | 463 | 2,400 |
2021/12/14 | 471 | 471 | 461 | 461 | 2,000 |
2021/12/13 | 480 | 480 | 480 | 480 | 200 |
2021/12/10 | 488 | 488 | 470 | 477 | 2,000 |
2021/12/09 | 488 | 488 | 480 | 480 | 200 |
2021/12/07 | 487 | 495 | 482 | 482 | 1,000 |
2021/12/06 | 487 | 487 | 487 | 487 | 500 |
2021/12/03 | 473 | 482 | 472 | 482 | 900 |
2021/12/02 | 476 | 486 | 471 | 481 | 3,300 |
2021/12/01 | 500 | 510 | 480 | 484 | 4,200 |
2021/11/30 | 476 | 484 | 468 | 484 | 2,400 |
2021/11/29 | 476 | 476 | 470 | 474 | 1,400 |
2021/11/26 | 480 | 482 | 480 | 482 | 200 |
2021/11/25 | 484 | 486 | 474 | 482 | 3,200 |
2021/11/24 | 477 | 484 | 477 | 484 | 1,700 |
2021/11/22 | 475 | 478 | 472 | 477 | 1,100 |
2021/11/19 | 475 | 475 | 475 | 475 | 100 |
2021/11/18 | 490 | 490 | 479 | 479 | 1,300 |
2021/11/17 | 485 | 492 | 485 | 486 | 700 |
2021/11/16 | 487 | 487 | 477 | 485 | 1,900 |
2021/11/15 | 499 | 499 | 483 | 495 | 4,000 |
2021/11/12 | 505 | 505 | 490 | 499 | 5,200 |
2021/11/10 | 509 | 509 | 507 | 507 | 400 |
2021/11/09 | 508 | 508 | 505 | 506 | 1,300 |
2021/11/08 | 508 | 508 | 508 | 508 | 100 |
2021/11/05 | 511 | 517 | 511 | 517 | 1,800 |
2021/11/04 | 518 | 518 | 517 | 517 | 300 |
2021/11/02 | 521 | 521 | 520 | 520 | 200 |
2021/11/01 | 531 | 531 | 527 | 527 | 200 |
2021/10/29 | 524 | 524 | 512 | 521 | 2,300 |
2021/10/28 | 526 | 528 | 526 | 528 | 400 |
2021/10/27 | 517 | 517 | 505 | 516 | 1,000 |
2021/10/26 | 538 | 539 | 513 | 525 | 1,600 |
2021/10/25 | 524 | 524 | 504 | 518 | 1,400 |
2021/10/21 | 524 | 524 | 524 | 524 | 500 |
2021/10/19 | 535 | 535 | 535 | 535 | 100 |
2021/10/18 | 520 | 540 | 520 | 533 | 800 |
2021/10/14 | 522 | 528 | 522 | 528 | 400 |
2021/10/13 | 520 | 520 | 520 | 520 | 200 |
2021/10/11 | 521 | 525 | 520 | 520 | 800 |
2021/10/07 | 520 | 529 | 520 | 529 | 700 |
2021/10/06 | 521 | 521 | 520 | 520 | 700 |
2021/10/05 | 522 | 522 | 522 | 522 | 700 |
2021/10/04 | 529 | 529 | 523 | 523 | 200 |
2021/10/01 | 521 | 522 | 521 | 521 | 800 |
2021/09/30 | 521 | 521 | 521 | 521 | 900 |
2021/09/29 | 522 | 522 | 522 | 522 | 300 |
2021/09/28 | 534 | 534 | 531 | 531 | 200 |
2021/09/27 | 532 | 537 | 531 | 537 | 1,000 |
2021/09/24 | 522 | 542 | 522 | 542 | 3,700 |
2021/09/22 | 526 | 526 | 526 | 526 | 100 |
2021/09/21 | 539 | 540 | 525 | 525 | 1,300 |
2021/09/17 | 533 | 541 | 533 | 538 | 2,400 |
2021/09/16 | 531 | 534 | 530 | 530 | 600 |
2021/09/15 | 530 | 530 | 530 | 530 | 100 |
2021/09/14 | 529 | 530 | 529 | 530 | 400 |
2021/09/13 | 539 | 539 | 529 | 539 | 2,800 |
2021/09/10 | 537 | 539 | 531 | 539 | 1,600 |
2021/09/09 | 533 | 537 | 533 | 537 | 200 |
2021/09/08 | 530 | 538 | 530 | 538 | 5,400 |
2021/09/07 | 532 | 534 | 520 | 530 | 4,000 |
2021/09/06 | 525 | 530 | 521 | 530 | 1,300 |
2021/09/03 | 524 | 524 | 524 | 524 | 100 |
2021/09/01 | 534 | 534 | 534 | 534 | 100 |
2021/08/31 | 531 | 532 | 516 | 532 | 1,600 |
2021/08/30 | 525 | 532 | 525 | 531 | 1,300 |
2021/08/25 | 515 | 515 | 506 | 515 | 400 |
2021/08/24 | 505 | 505 | 505 | 505 | 100 |
2021/08/23 | 512 | 513 | 508 | 509 | 4,400 |
2021/08/20 | 514 | 514 | 512 | 512 | 1,200 |
2021/08/19 | 520 | 520 | 520 | 520 | 200 |
2021/08/18 | 516 | 516 | 516 | 516 | 600 |
2021/08/17 | 525 | 530 | 515 | 520 | 1,700 |
2021/08/16 | 532 | 532 | 531 | 532 | 3,500 |
2021/08/13 | 533 | 540 | 533 | 534 | 1,500 |
2021/08/12 | 533 | 533 | 533 | 533 | 100 |
2021/08/11 | 533 | 533 | 531 | 531 | 500 |
2021/08/10 | 524 | 529 | 521 | 529 | 1,100 |
2021/08/06 | 524 | 524 | 524 | 524 | 100 |
2021/08/05 | 526 | 526 | 526 | 526 | 400 |
2021/08/04 | 535 | 535 | 527 | 527 | 3,900 |
2021/08/03 | 541 | 542 | 541 | 542 | 300 |
2021/08/02 | 533 | 536 | 533 | 536 | 300 |
2021/07/30 | 541 | 541 | 534 | 536 | 3,000 |
2021/07/29 | 541 | 554 | 541 | 554 | 2,100 |
2021/07/28 | 547 | 556 | 546 | 546 | 3,800 |
2021/07/27 | 566 | 566 | 557 | 557 | 1,200 |
2021/07/21 | 561 | 573 | 561 | 570 | 600 |
2021/07/20 | 566 | 575 | 555 | 555 | 10,500 |
2021/07/19 | 576 | 576 | 566 | 576 | 400 |
2021/07/16 | 569 | 576 | 567 | 576 | 500 |
2021/07/15 | 567 | 579 | 567 | 579 | 5,400 |
2021/07/14 | 567 | 571 | 567 | 567 | 600 |
2021/07/13 | 573 | 577 | 568 | 568 | 4,700 |
2021/07/12 | 583 | 593 | 577 | 583 | 1,900 |
2021/07/09 | 564 | 564 | 563 | 563 | 700 |
2021/07/08 | 570 | 583 | 566 | 566 | 2,900 |
2021/07/07 | 576 | 577 | 571 | 573 | 2,800 |
2021/07/06 | 586 | 586 | 581 | 583 | 400 |
2021/07/05 | 592 | 592 | 581 | 581 | 2,300 |
2021/07/02 | 585 | 605 | 581 | 590 | 6,700 |
2021/07/01 | 583 | 592 | 581 | 592 | 2,300 |
2021/06/30 | 581 | 593 | 581 | 591 | 3,200 |
2021/06/29 | 584 | 605 | 571 | 581 | 12,200 |
2021/06/28 | 586 | 586 | 575 | 584 | 1,800 |
2021/06/25 | 575 | 591 | 574 | 586 | 7,800 |
2021/06/24 | 575 | 575 | 575 | 575 | 200 |
2021/06/23 | 575 | 584 | 575 | 584 | 4,100 |
2021/06/22 | 568 | 595 | 568 | 585 | 1,900 |
2021/06/21 | 564 | 585 | 564 | 564 | 5,600 |
2021/06/18 | 591 | 591 | 575 | 575 | 13,900 |
2021/06/17 | 587 | 592 | 583 | 592 | 1,100 |
2021/06/16 | 597 | 599 | 588 | 599 | 2,200 |
2021/06/15 | 598 | 600 | 583 | 600 | 2,100 |
2021/06/14 | 584 | 597 | 575 | 595 | 8,800 |
2021/06/11 | 590 | 590 | 580 | 581 | 2,000 |
2021/06/10 | 601 | 601 | 587 | 588 | 5,800 |
2021/06/09 | 601 | 608 | 586 | 593 | 12,000 |
2021/06/08 | 586 | 591 | 582 | 591 | 7,800 |
2021/06/07 | 583 | 589 | 575 | 586 | 10,000 |
2021/06/04 | 574 | 592 | 573 | 583 | 4,900 |
2021/06/03 | 582 | 582 | 573 | 579 | 900 |
2021/06/02 | 574 | 589 | 570 | 582 | 6,300 |
2021/06/01 | 561 | 602 | 561 | 574 | 27,100 |
2021/05/31 | 593 | 594 | 560 | 561 | 15,000 |
2021/05/28 | 561 | 561 | 553 | 555 | 1,200 |
2021/05/27 | 570 | 570 | 559 | 559 | 1,000 |
2021/05/26 | 561 | 561 | 561 | 561 | 100 |
2021/05/25 | 558 | 561 | 557 | 561 | 1,100 |
2021/05/24 | 552 | 562 | 552 | 552 | 1,300 |
2021/05/21 | 556 | 559 | 551 | 551 | 2,200 |
2021/05/20 | 552 | 555 | 551 | 555 | 1,200 |
2021/05/19 | 552 | 552 | 546 | 551 | 400 |
2021/05/18 | 553 | 553 | 540 | 545 | 3,600 |
2021/05/17 | 557 | 557 | 548 | 553 | 3,300 |
2021/05/14 | 558 | 567 | 537 | 542 | 9,200 |
2021/05/13 | 550 | 558 | 550 | 558 | 400 |
2021/05/12 | 560 | 560 | 548 | 549 | 3,100 |
2021/05/11 | 554 | 555 | 554 | 554 | 500 |
2021/05/10 | 562 | 563 | 554 | 554 | 2,800 |
2021/05/07 | 557 | 557 | 557 | 557 | 600 |
2021/05/06 | 554 | 559 | 551 | 551 | 1,600 |
2021/04/30 | 558 | 558 | 555 | 555 | 2,500 |
2021/04/28 | 560 | 560 | 560 | 560 | 600 |
2021/04/27 | 561 | 561 | 557 | 557 | 400 |
2021/04/23 | 552 | 552 | 551 | 551 | 1,000 |
2021/04/22 | 560 | 560 | 551 | 551 | 500 |
2021/04/21 | 550 | 550 | 550 | 550 | 1,100 |
2021/04/20 | 554 | 554 | 553 | 553 | 400 |
2021/04/19 | 552 | 564 | 552 | 553 | 1,200 |
2021/04/15 | 558 | 558 | 547 | 554 | 3,700 |
2021/04/14 | 552 | 554 | 552 | 554 | 700 |
2021/04/13 | 555 | 560 | 550 | 560 | 1,700 |
2021/04/12 | 559 | 560 | 554 | 554 | 4,900 |
2021/04/09 | 561 | 564 | 561 | 564 | 300 |
2021/04/08 | 563 | 563 | 559 | 559 | 300 |
2021/04/07 | 564 | 564 | 563 | 564 | 1,300 |
2021/04/06 | 568 | 572 | 555 | 558 | 3,800 |
2021/04/05 | 582 | 582 | 555 | 558 | 7,000 |
2021/04/02 | 566 | 573 | 565 | 573 | 1,300 |
2021/04/01 | 567 | 567 | 563 | 564 | 3,200 |
2021/03/31 | 565 | 567 | 565 | 567 | 400 |
2021/03/30 | 551 | 556 | 551 | 555 | 3,700 |
2021/03/29 | 565 | 602 | 555 | 560 | 10,800 |
2021/03/26 | 558 | 559 | 550 | 556 | 5,200 |
2021/03/25 | 578 | 578 | 547 | 552 | 6,300 |
2021/03/24 | 583 | 584 | 552 | 563 | 5,400 |
2021/03/23 | 582 | 588 | 582 | 583 | 1,500 |
2021/03/22 | 585 | 591 | 580 | 582 | 1,900 |
2021/03/19 | 588 | 592 | 583 | 592 | 1,600 |
2021/03/18 | 585 | 588 | 579 | 588 | 3,900 |
2021/03/17 | 581 | 585 | 581 | 581 | 1,700 |
2021/03/16 | 580 | 585 | 580 | 580 | 800 |
2021/03/15 | 580 | 580 | 578 | 578 | 500 |
2021/03/12 | 580 | 581 | 578 | 578 | 1,500 |
2021/03/11 | 571 | 579 | 571 | 579 | 2,200 |
2021/03/10 | 580 | 580 | 571 | 571 | 1,200 |
2021/03/09 | 579 | 579 | 568 | 571 | 1,400 |
2021/03/08 | 583 | 586 | 565 | 580 | 2,000 |
2021/03/05 | 594 | 594 | 552 | 563 | 21,200 |
2021/03/04 | 593 | 640 | 590 | 599 | 29,600 |
2021/03/03 | 581 | 595 | 570 | 595 | 1,800 |
2021/03/02 | 577 | 591 | 577 | 590 | 1,600 |
2021/03/01 | 568 | 587 | 568 | 577 | 2,000 |
2021/02/26 | 583 | 588 | 568 | 570 | 3,600 |
2021/02/25 | 606 | 606 | 583 | 591 | 8,600 |
2021/02/24 | 616 | 616 | 599 | 606 | 3,900 |
2021/02/22 | 610 | 614 | 601 | 613 | 1,800 |
2021/02/19 | 609 | 609 | 586 | 606 | 4,400 |
2021/02/18 | 631 | 635 | 610 | 616 | 6,700 |
2021/02/17 | 630 | 632 | 612 | 631 | 4,700 |
2021/02/16 | 631 | 631 | 620 | 626 | 2,300 |
2021/02/15 | 655 | 655 | 616 | 623 | 9,300 |
2021/02/12 | 637 | 650 | 636 | 650 | 7,600 |
2021/02/10 | 643 | 646 | 634 | 646 | 2,100 |
2021/02/09 | 638 | 645 | 626 | 642 | 1,800 |
2021/02/08 | 639 | 640 | 628 | 628 | 4,000 |
2021/02/05 | 638 | 638 | 632 | 634 | 2,300 |
2021/02/04 | 632 | 638 | 622 | 634 | 1,800 |
2021/02/03 | 639 | 644 | 630 | 632 | 4,700 |
2021/02/02 | 615 | 639 | 605 | 639 | 9,300 |
2021/02/01 | 595 | 609 | 586 | 606 | 4,600 |
2021/01/29 | 611 | 614 | 604 | 607 | 2,900 |
2021/01/28 | 600 | 610 | 600 | 605 | 10,500 |
2021/01/27 | 619 | 628 | 619 | 620 | 3,200 |
2021/01/26 | 617 | 617 | 607 | 612 | 5,200 |
2021/01/25 | 601 | 614 | 586 | 614 | 6,800 |
2021/01/22 | 610 | 612 | 604 | 605 | 2,300 |
2021/01/21 | 592 | 607 | 587 | 604 | 6,300 |
2021/01/20 | 572 | 614 | 562 | 591 | 16,500 |
2021/01/19 | 553 | 571 | 551 | 571 | 5,100 |
2021/01/18 | 577 | 577 | 553 | 553 | 10,100 |
2021/01/15 | 559 | 584 | 544 | 584 | 11,400 |
2021/01/14 | 580 | 580 | 557 | 557 | 11,600 |
2021/01/13 | 547 | 580 | 542 | 580 | 10,200 |
2021/01/12 | 535 | 546 | 535 | 542 | 4,300 |
2021/01/08 | 540 | 545 | 537 | 545 | 3,200 |
2021/01/07 | 539 | 542 | 537 | 537 | 5,600 |
2021/01/06 | 541 | 541 | 539 | 540 | 3,000 |
2021/01/05 | 539 | 553 | 539 | 541 | 3,500 |
2021/01/04 | 561 | 561 | 532 | 541 | 13,500 |