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 |
---|---|---|---|---|---|
2022/12/30 | 445 | 445 | 445 | 445 | 300 |
2022/12/29 | 444 | 447 | 444 | 444 | 2,700 |
2022/12/28 | 444 | 447 | 444 | 447 | 2,800 |
2022/12/27 | 445 | 446 | 445 | 446 | 800 |
2022/12/26 | 452 | 452 | 446 | 446 | 2,000 |
2022/12/23 | 453 | 453 | 453 | 453 | 1,100 |
2022/12/22 | 456 | 456 | 453 | 453 | 400 |
2022/12/21 | 462 | 462 | 458 | 459 | 1,900 |
2022/12/20 | 468 | 468 | 462 | 462 | 600 |
2022/12/19 | 482 | 494 | 461 | 468 | 2,300 |
2022/12/16 | 481 | 500 | 474 | 500 | 4,000 |
2022/12/15 | 468 | 504 | 468 | 497 | 3,300 |
2022/12/14 | 463 | 465 | 463 | 465 | 300 |
2022/12/13 | 464 | 464 | 463 | 463 | 400 |
2022/12/12 | 465 | 465 | 460 | 462 | 800 |
2022/12/09 | 465 | 465 | 457 | 457 | 700 |
2022/12/08 | 458 | 459 | 457 | 457 | 400 |
2022/12/07 | 456 | 463 | 456 | 458 | 2,600 |
2022/12/06 | 458 | 458 | 454 | 455 | 1,100 |
2022/12/05 | 478 | 479 | 457 | 458 | 5,900 |
2022/12/02 | 455 | 457 | 455 | 455 | 1,300 |
2022/12/01 | 457 | 457 | 455 | 455 | 2,500 |
2022/11/30 | 454 | 457 | 454 | 457 | 1,200 |
2022/11/29 | 459 | 460 | 455 | 455 | 1,500 |
2022/11/28 | 453 | 453 | 451 | 451 | 4,100 |
2022/11/25 | 457 | 457 | 453 | 453 | 2,700 |
2022/11/24 | 457 | 459 | 454 | 454 | 1,800 |
2022/11/22 | 450 | 450 | 450 | 450 | 600 |
2022/11/21 | 453 | 457 | 453 | 456 | 1,400 |
2022/11/18 | 446 | 447 | 446 | 447 | 2,100 |
2022/11/17 | 450 | 450 | 446 | 446 | 3,200 |
2022/11/16 | 448 | 453 | 448 | 453 | 200 |
2022/11/15 | 451 | 451 | 450 | 450 | 1,100 |
2022/11/14 | 464 | 464 | 445 | 456 | 4,500 |
2022/11/11 | 462 | 471 | 461 | 470 | 5,800 |
2022/11/10 | 460 | 467 | 460 | 462 | 2,000 |
2022/11/09 | 457 | 457 | 456 | 456 | 700 |
2022/11/08 | 459 | 461 | 459 | 460 | 600 |
2022/11/07 | 462 | 462 | 457 | 457 | 2,200 |
2022/11/04 | 461 | 461 | 454 | 454 | 3,000 |
2022/11/02 | 456 | 456 | 453 | 453 | 400 |
2022/11/01 | 454 | 457 | 454 | 456 | 1,300 |
2022/10/31 | 453 | 454 | 453 | 454 | 200 |
2022/10/28 | 454 | 455 | 454 | 455 | 1,200 |
2022/10/27 | 455 | 455 | 452 | 452 | 3,200 |
2022/10/26 | 464 | 464 | 454 | 454 | 3,200 |
2022/10/25 | 454 | 454 | 452 | 452 | 2,300 |
2022/10/24 | 460 | 462 | 450 | 454 | 3,300 |
2022/10/21 | 451 | 461 | 448 | 452 | 6,400 |
2022/10/20 | 451 | 517 | 450 | 450 | 55,600 |
2022/10/19 | 449 | 449 | 446 | 446 | 600 |
2022/10/18 | 440 | 447 | 440 | 447 | 200 |
2022/10/17 | 452 | 452 | 435 | 440 | 4,000 |
2022/10/14 | 445 | 455 | 440 | 455 | 2,900 |
2022/10/13 | 453 | 455 | 448 | 448 | 2,700 |
2022/10/12 | 457 | 457 | 445 | 452 | 2,400 |
2022/10/11 | 470 | 500 | 440 | 441 | 45,700 |
2022/10/07 | 448 | 448 | 431 | 431 | 2,700 |
2022/10/06 | 440 | 445 | 438 | 445 | 600 |
2022/10/05 | 429 | 429 | 429 | 429 | 100 |
2022/10/04 | 422 | 422 | 422 | 422 | 200 |
2022/10/03 | 424 | 424 | 422 | 422 | 1,300 |
2022/09/28 | 439 | 439 | 432 | 432 | 1,000 |
2022/09/27 | 427 | 431 | 416 | 431 | 2,600 |
2022/09/26 | 439 | 439 | 427 | 427 | 4,700 |
2022/09/22 | 447 | 447 | 439 | 439 | 4,600 |
2022/09/21 | 446 | 452 | 446 | 447 | 1,600 |
2022/09/20 | 465 | 465 | 445 | 445 | 2,600 |
2022/09/16 | 460 | 464 | 458 | 464 | 1,900 |
2022/09/15 | 466 | 468 | 459 | 463 | 5,100 |
2022/09/14 | 473 | 473 | 465 | 466 | 2,700 |
2022/09/13 | 465 | 478 | 461 | 478 | 12,700 |
2022/09/12 | 457 | 458 | 457 | 457 | 1,100 |
2022/09/09 | 466 | 466 | 454 | 460 | 2,900 |
2022/09/08 | 454 | 464 | 452 | 462 | 1,700 |
2022/09/07 | 461 | 475 | 451 | 451 | 10,200 |
2022/09/06 | 462 | 478 | 450 | 456 | 10,500 |
2022/09/05 | 463 | 463 | 446 | 446 | 3,600 |
2022/09/02 | 447 | 466 | 442 | 466 | 5,300 |
2022/09/01 | 459 | 459 | 444 | 444 | 6,900 |
2022/08/31 | 461 | 470 | 449 | 467 | 5,300 |
2022/08/30 | 470 | 473 | 440 | 460 | 30,000 |
2022/08/29 | 457 | 524 | 443 | 459 | 130,500 |
2022/08/26 | 444 | 450 | 440 | 450 | 2,400 |
2022/08/25 | 439 | 441 | 438 | 440 | 3,900 |
2022/08/24 | 441 | 441 | 433 | 435 | 1,600 |
2022/08/23 | 427 | 431 | 427 | 431 | 600 |
2022/08/22 | 430 | 430 | 427 | 429 | 800 |
2022/08/19 | 431 | 434 | 427 | 427 | 1,000 |
2022/08/18 | 428 | 429 | 427 | 427 | 700 |
2022/08/17 | 430 | 431 | 425 | 425 | 1,000 |
2022/08/16 | 423 | 429 | 422 | 424 | 2,500 |
2022/08/15 | 423 | 424 | 422 | 424 | 3,000 |
2022/08/12 | 428 | 443 | 427 | 443 | 1,900 |
2022/08/10 | 417 | 428 | 417 | 424 | 1,800 |
2022/08/09 | 413 | 422 | 413 | 418 | 4,100 |
2022/08/08 | 438 | 438 | 413 | 414 | 6,500 |
2022/08/05 | 439 | 439 | 435 | 435 | 1,100 |
2022/08/04 | 437 | 446 | 433 | 433 | 1,100 |
2022/08/03 | 438 | 440 | 438 | 440 | 300 |
2022/08/01 | 438 | 439 | 438 | 438 | 1,900 |
2022/07/29 | 434 | 438 | 434 | 438 | 200 |
2022/07/28 | 437 | 437 | 423 | 435 | 2,300 |
2022/07/27 | 433 | 434 | 433 | 434 | 800 |
2022/07/26 | 433 | 433 | 432 | 432 | 200 |
2022/07/25 | 431 | 433 | 431 | 433 | 400 |
2022/07/22 | 430 | 430 | 430 | 430 | 500 |
2022/07/21 | 423 | 434 | 423 | 432 | 800 |
2022/07/20 | 423 | 423 | 422 | 422 | 200 |
2022/07/19 | 428 | 428 | 428 | 428 | 400 |
2022/07/15 | 423 | 431 | 423 | 425 | 2,100 |
2022/07/14 | 420 | 420 | 419 | 420 | 500 |
2022/07/13 | 414 | 414 | 414 | 414 | 100 |
2022/07/12 | 421 | 421 | 416 | 416 | 2,700 |
2022/07/11 | 413 | 413 | 413 | 413 | 100 |
2022/07/08 | 412 | 415 | 412 | 412 | 500 |
2022/07/07 | 413 | 415 | 413 | 414 | 2,100 |
2022/07/06 | 415 | 415 | 413 | 413 | 300 |
2022/07/05 | 405 | 415 | 405 | 415 | 800 |
2022/07/04 | 407 | 411 | 407 | 410 | 1,700 |
2022/07/01 | 420 | 420 | 404 | 405 | 3,100 |
2022/06/30 | 412 | 420 | 412 | 420 | 2,900 |
2022/06/29 | 418 | 418 | 417 | 417 | 1,800 |
2022/06/28 | 424 | 432 | 421 | 421 | 900 |
2022/06/27 | 432 | 432 | 432 | 432 | 200 |
2022/06/24 | 425 | 435 | 425 | 433 | 1,200 |
2022/06/23 | 410 | 428 | 410 | 425 | 2,800 |
2022/06/22 | 411 | 412 | 410 | 410 | 2,200 |
2022/06/21 | 418 | 419 | 411 | 412 | 2,700 |
2022/06/20 | 421 | 421 | 411 | 418 | 4,900 |
2022/06/17 | 409 | 410 | 404 | 405 | 2,700 |
2022/06/16 | 416 | 416 | 403 | 411 | 2,600 |
2022/06/15 | 415 | 419 | 411 | 416 | 1,000 |
2022/06/14 | 416 | 417 | 410 | 410 | 1,300 |
2022/06/13 | 417 | 421 | 413 | 421 | 1,100 |
2022/06/10 | 419 | 421 | 419 | 421 | 700 |
2022/06/09 | 424 | 424 | 419 | 419 | 700 |
2022/06/08 | 424 | 424 | 424 | 424 | 400 |
2022/06/07 | 420 | 424 | 413 | 424 | 1,800 |
2022/06/06 | 415 | 416 | 415 | 416 | 300 |
2022/06/03 | 428 | 428 | 428 | 428 | 100 |
2022/06/02 | 429 | 429 | 416 | 416 | 1,000 |
2022/06/01 | 433 | 441 | 402 | 423 | 8,600 |
2022/05/31 | 446 | 446 | 440 | 441 | 700 |
2022/05/30 | 436 | 438 | 436 | 438 | 600 |
2022/05/27 | 450 | 450 | 436 | 436 | 1,300 |
2022/05/26 | 442 | 451 | 442 | 445 | 2,900 |
2022/05/25 | 408 | 468 | 405 | 426 | 21,000 |
2022/05/24 | 406 | 408 | 406 | 408 | 800 |
2022/05/23 | 409 | 410 | 405 | 406 | 3,300 |
2022/05/20 | 464 | 472 | 409 | 412 | 29,700 |
2022/05/19 | 404 | 467 | 394 | 450 | 66,200 |
2022/05/18 | 385 | 388 | 382 | 387 | 2,600 |
2022/05/17 | 387 | 391 | 387 | 391 | 400 |
2022/05/16 | 399 | 400 | 390 | 398 | 4,600 |
2022/05/13 | 409 | 409 | 401 | 401 | 2,800 |
2022/05/12 | 420 | 426 | 402 | 417 | 2,300 |
2022/05/11 | 414 | 440 | 414 | 430 | 800 |
2022/05/10 | 422 | 422 | 406 | 406 | 1,000 |
2022/05/09 | 430 | 430 | 430 | 430 | 100 |
2022/05/06 | 425 | 425 | 425 | 425 | 1,800 |
2022/05/02 | 424 | 424 | 424 | 424 | 1,000 |
2022/04/28 | 423 | 425 | 422 | 425 | 2,400 |
2022/04/27 | 422 | 423 | 422 | 423 | 300 |
2022/04/26 | 454 | 454 | 423 | 423 | 1,400 |
2022/04/25 | 422 | 422 | 421 | 421 | 700 |
2022/04/22 | 431 | 431 | 425 | 427 | 1,100 |
2022/04/20 | 425 | 436 | 423 | 436 | 500 |
2022/04/18 | 429 | 429 | 429 | 429 | 100 |
2022/04/15 | 432 | 432 | 429 | 429 | 900 |
2022/04/14 | 428 | 437 | 427 | 437 | 400 |
2022/04/13 | 433 | 442 | 431 | 431 | 1,700 |
2022/04/12 | 447 | 447 | 422 | 439 | 10,900 |
2022/04/11 | 530 | 530 | 448 | 457 | 71,200 |
2022/04/08 | 398 | 471 | 392 | 456 | 22,500 |
2022/04/07 | 391 | 391 | 391 | 391 | 100 |
2022/04/06 | 392 | 393 | 392 | 393 | 200 |
2022/04/05 | 397 | 397 | 392 | 392 | 500 |
2022/04/04 | 394 | 394 | 394 | 394 | 500 |
2022/04/01 | 388 | 394 | 383 | 394 | 800 |
2022/03/31 | 388 | 389 | 384 | 388 | 3,200 |
2022/03/30 | 388 | 395 | 388 | 395 | 2,100 |
2022/03/29 | 382 | 390 | 381 | 382 | 2,100 |
2022/03/28 | 377 | 377 | 371 | 377 | 800 |
2022/03/25 | 391 | 391 | 379 | 385 | 1,400 |
2022/03/24 | 393 | 393 | 387 | 391 | 1,500 |
2022/03/23 | 380 | 393 | 380 | 393 | 1,400 |
2022/03/22 | 380 | 380 | 380 | 380 | 100 |
2022/03/18 | 376 | 380 | 376 | 380 | 300 |
2022/03/17 | 369 | 378 | 369 | 376 | 600 |
2022/03/16 | 365 | 368 | 360 | 368 | 1,000 |
2022/03/15 | 360 | 365 | 352 | 365 | 900 |
2022/03/14 | 360 | 360 | 360 | 360 | 600 |
2022/03/11 | 360 | 367 | 360 | 360 | 600 |
2022/03/10 | 360 | 363 | 360 | 363 | 700 |
2022/03/09 | 359 | 359 | 359 | 359 | 100 |
2022/03/07 | 387 | 387 | 358 | 366 | 5,500 |
2022/03/04 | 383 | 384 | 383 | 383 | 900 |
2022/03/03 | 383 | 386 | 382 | 383 | 800 |
2022/03/02 | 383 | 383 | 383 | 383 | 200 |
2022/03/01 | 384 | 384 | 380 | 380 | 600 |
2022/02/28 | 380 | 382 | 375 | 382 | 3,500 |
2022/02/25 | 369 | 375 | 366 | 367 | 2,700 |
2022/02/24 | 390 | 390 | 369 | 369 | 2,900 |
2022/02/22 | 391 | 391 | 387 | 389 | 2,500 |
2022/02/21 | 397 | 399 | 397 | 399 | 200 |
2022/02/18 | 401 | 402 | 395 | 398 | 1,600 |
2022/02/17 | 406 | 406 | 401 | 401 | 1,000 |
2022/02/16 | 406 | 406 | 401 | 404 | 1,200 |
2022/02/15 | 420 | 420 | 389 | 407 | 6,700 |
2022/02/14 | 420 | 434 | 420 | 434 | 1,100 |
2022/02/10 | 428 | 434 | 425 | 425 | 1,200 |
2022/02/09 | 421 | 422 | 417 | 422 | 1,000 |
2022/02/08 | 418 | 418 | 417 | 418 | 900 |
2022/02/07 | 419 | 419 | 418 | 418 | 400 |
2022/02/04 | 425 | 427 | 425 | 425 | 1,400 |
2022/02/03 | 422 | 422 | 422 | 422 | 100 |
2022/02/02 | 425 | 435 | 416 | 435 | 3,500 |
2022/02/01 | 416 | 416 | 415 | 415 | 900 |
2022/01/31 | 415 | 423 | 411 | 416 | 3,200 |
2022/01/28 | 416 | 419 | 416 | 419 | 1,700 |
2022/01/27 | 432 | 432 | 418 | 419 | 4,700 |
2022/01/26 | 437 | 437 | 432 | 432 | 400 |
2022/01/25 | 445 | 445 | 437 | 437 | 1,800 |
2022/01/24 | 438 | 445 | 431 | 445 | 1,300 |
2022/01/21 | 440 | 440 | 436 | 440 | 1,400 |
2022/01/20 | 436 | 443 | 432 | 443 | 4,500 |
2022/01/19 | 437 | 439 | 431 | 431 | 7,800 |
2022/01/18 | 450 | 450 | 440 | 440 | 4,400 |
2022/01/17 | 454 | 454 | 447 | 447 | 3,700 |
2022/01/14 | 453 | 455 | 451 | 454 | 4,700 |
2022/01/13 | 461 | 469 | 455 | 455 | 4,800 |
2022/01/12 | 464 | 470 | 455 | 463 | 9,500 |
2022/01/11 | 470 | 478 | 456 | 470 | 12,400 |
2022/01/07 | 503 | 519 | 468 | 480 | 53,800 |
2022/01/06 | 497 | 504 | 483 | 503 | 27,600 |
2022/01/05 | 519 | 546 | 504 | 504 | 76,000 |
2022/01/04 | 535 | 564 | 513 | 549 | 144,300 |