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
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

このページの先頭へ