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 |
---|---|---|---|---|---|
2023/12/29 | 403 | 408 | 395 | 405 | 4,100 |
2023/12/28 | 390 | 408 | 390 | 401 | 10,200 |
2023/12/27 | 393 | 400 | 391 | 391 | 11,300 |
2023/12/26 | 400 | 405 | 392 | 399 | 6,500 |
2023/12/25 | 394 | 415 | 391 | 406 | 7,900 |
2023/12/22 | 398 | 403 | 393 | 393 | 1,800 |
2023/12/21 | 403 | 404 | 390 | 397 | 9,700 |
2023/12/20 | 397 | 405 | 396 | 402 | 2,200 |
2023/12/19 | 401 | 414 | 397 | 397 | 3,600 |
2023/12/18 | 400 | 409 | 394 | 400 | 8,700 |
2023/12/15 | 391 | 398 | 391 | 394 | 5,800 |
2023/12/14 | 401 | 416 | 388 | 388 | 7,100 |
2023/12/13 | 410 | 411 | 400 | 402 | 4,500 |
2023/12/12 | 418 | 418 | 408 | 408 | 2,300 |
2023/12/11 | 418 | 420 | 416 | 418 | 1,700 |
2023/12/08 | 419 | 420 | 413 | 418 | 2,200 |
2023/12/07 | 424 | 424 | 416 | 419 | 1,700 |
2023/12/06 | 421 | 426 | 415 | 421 | 8,200 |
2023/12/05 | 421 | 423 | 416 | 421 | 2,200 |
2023/12/04 | 420 | 424 | 416 | 421 | 3,100 |
2023/12/01 | 428 | 428 | 418 | 423 | 4,600 |
2023/11/30 | 430 | 430 | 422 | 423 | 5,300 |
2023/11/29 | 429 | 437 | 420 | 434 | 6,500 |
2023/11/28 | 441 | 441 | 432 | 432 | 2,500 |
2023/11/27 | 452 | 454 | 431 | 435 | 10,200 |
2023/11/24 | 426 | 470 | 426 | 449 | 31,500 |
2023/11/22 | 412 | 452 | 412 | 429 | 13,100 |
2023/11/21 | 412 | 422 | 410 | 417 | 4,600 |
2023/11/20 | 413 | 421 | 410 | 417 | 1,900 |
2023/11/17 | 419 | 437 | 408 | 413 | 4,400 |
2023/11/16 | 408 | 419 | 408 | 419 | 2,300 |
2023/11/15 | 408 | 411 | 408 | 408 | 900 |
2023/11/14 | 425 | 425 | 412 | 415 | 2,500 |
2023/11/13 | 410 | 426 | 401 | 426 | 2,800 |
2023/11/10 | 414 | 414 | 403 | 414 | 5,500 |
2023/11/09 | 414 | 424 | 414 | 414 | 3,400 |
2023/11/08 | 420 | 429 | 416 | 419 | 9,600 |
2023/11/07 | 410 | 423 | 410 | 423 | 12,300 |
2023/11/06 | 406 | 422 | 406 | 418 | 12,000 |
2023/11/02 | 405 | 410 | 405 | 406 | 4,600 |
2023/11/01 | 431 | 431 | 398 | 405 | 29,200 |
2023/10/31 | 432 | 435 | 423 | 428 | 17,700 |
2023/10/30 | 434 | 437 | 433 | 433 | 4,400 |
2023/10/27 | 437 | 448 | 437 | 439 | 5,300 |
2023/10/26 | 437 | 447 | 437 | 438 | 6,900 |
2023/10/25 | 442 | 443 | 436 | 437 | 4,500 |
2023/10/24 | 433 | 445 | 433 | 437 | 11,100 |
2023/10/23 | 432 | 440 | 432 | 433 | 6,700 |
2023/10/20 | 431 | 455 | 429 | 431 | 51,000 |
2023/10/19 | 435 | 438 | 426 | 434 | 16,100 |
2023/10/18 | 429 | 441 | 428 | 435 | 15,000 |
2023/10/17 | 429 | 434 | 424 | 429 | 8,100 |
2023/10/16 | 425 | 429 | 424 | 424 | 8,100 |
2023/10/13 | 428 | 434 | 425 | 430 | 10,200 |
2023/10/12 | 437 | 442 | 425 | 431 | 31,100 |
2023/10/11 | 429 | 467 | 426 | 442 | 87,700 |
2023/10/10 | 427 | 439 | 423 | 425 | 22,400 |
2023/10/06 | 445 | 445 | 422 | 423 | 35,000 |
2023/10/05 | 437 | 450 | 427 | 438 | 18,200 |
2023/10/04 | 440 | 459 | 436 | 436 | 26,600 |
2023/10/03 | 473 | 473 | 441 | 446 | 74,200 |
2023/10/02 | 502 | 503 | 470 | 473 | 59,500 |
2023/09/29 | 512 | 522 | 500 | 500 | 21,300 |
2023/09/28 | 511 | 529 | 500 | 514 | 40,400 |
2023/09/27 | 494 | 548 | 487 | 509 | 153,200 |
2023/09/26 | 475 | 548 | 475 | 496 | 342,900 |
2023/09/25 | 472 | 477 | 467 | 472 | 21,400 |
2023/09/22 | 476 | 496 | 473 | 480 | 19,500 |
2023/09/21 | 493 | 493 | 475 | 481 | 25,400 |
2023/09/20 | 494 | 509 | 490 | 500 | 39,600 |
2023/09/19 | 485 | 512 | 471 | 500 | 82,800 |
2023/09/15 | 489 | 489 | 470 | 480 | 82,700 |
2023/09/14 | 500 | 506 | 487 | 490 | 67,800 |
2023/09/13 | 528 | 535 | 498 | 502 | 217,900 |
2023/09/12 | 667 | 698 | 537 | 537 | 1,172,200 |
2023/09/11 | 557 | 637 | 554 | 637 | 333,000 |
2023/09/08 | 565 | 579 | 508 | 537 | 832,600 |
2023/09/07 | 478 | 561 | 468 | 499 | 310,400 |
2023/09/06 | 482 | 484 | 465 | 481 | 54,900 |
2023/09/05 | 479 | 481 | 460 | 481 | 84,100 |
2023/09/04 | 523 | 543 | 470 | 479 | 372,000 |
2023/09/01 | 551 | 563 | 495 | 506 | 275,200 |
2023/08/31 | 624 | 624 | 551 | 551 | 406,200 |
2023/08/30 | 460 | 524 | 458 | 524 | 40,000 |
2023/08/29 | 441 | 448 | 438 | 444 | 1,800 |
2023/08/28 | 438 | 438 | 438 | 438 | 200 |
2023/08/25 | 439 | 439 | 438 | 438 | 400 |
2023/08/23 | 436 | 448 | 436 | 445 | 1,300 |
2023/08/22 | 436 | 436 | 436 | 436 | 1,900 |
2023/08/21 | 421 | 421 | 421 | 421 | 200 |
2023/08/18 | 426 | 426 | 426 | 426 | 900 |
2023/08/17 | 420 | 426 | 420 | 426 | 200 |
2023/08/15 | 434 | 435 | 434 | 435 | 1,500 |
2023/08/14 | 435 | 435 | 435 | 435 | 200 |
2023/08/10 | 435 | 435 | 435 | 435 | 100 |
2023/08/07 | 437 | 438 | 435 | 438 | 800 |
2023/08/04 | 445 | 445 | 445 | 445 | 300 |
2023/08/03 | 447 | 447 | 447 | 447 | 100 |
2023/08/01 | 438 | 438 | 429 | 435 | 5,500 |
2023/07/31 | 445 | 445 | 445 | 445 | 100 |
2023/07/27 | 446 | 446 | 446 | 446 | 100 |
2023/07/26 | 432 | 456 | 432 | 442 | 1,800 |
2023/07/25 | 454 | 454 | 440 | 440 | 3,200 |
2023/07/21 | 447 | 447 | 447 | 447 | 1,000 |
2023/07/20 | 454 | 454 | 454 | 454 | 200 |
2023/07/19 | 449 | 453 | 449 | 453 | 500 |
2023/07/18 | 455 | 455 | 453 | 454 | 1,300 |
2023/07/14 | 449 | 450 | 449 | 450 | 200 |
2023/07/13 | 455 | 455 | 449 | 449 | 1,900 |
2023/07/12 | 445 | 445 | 444 | 444 | 1,700 |
2023/07/10 | 453 | 453 | 452 | 452 | 200 |
2023/07/07 | 454 | 454 | 446 | 446 | 3,400 |
2023/07/06 | 453 | 453 | 447 | 453 | 2,400 |
2023/07/04 | 454 | 455 | 454 | 455 | 900 |
2023/07/03 | 454 | 454 | 446 | 446 | 1,200 |
2023/06/30 | 452 | 452 | 452 | 452 | 100 |
2023/06/29 | 450 | 453 | 450 | 453 | 400 |
2023/06/27 | 451 | 452 | 451 | 452 | 200 |
2023/06/26 | 457 | 457 | 457 | 457 | 100 |
2023/06/22 | 457 | 457 | 450 | 450 | 1,200 |
2023/06/21 | 450 | 457 | 450 | 457 | 1,500 |
2023/06/20 | 451 | 460 | 450 | 451 | 3,000 |
2023/06/19 | 457 | 457 | 447 | 457 | 2,600 |
2023/06/16 | 449 | 457 | 449 | 457 | 1,600 |
2023/06/15 | 451 | 455 | 449 | 449 | 3,500 |
2023/06/14 | 454 | 454 | 453 | 454 | 1,500 |
2023/06/12 | 452 | 452 | 452 | 452 | 100 |
2023/06/08 | 447 | 451 | 446 | 447 | 2,800 |
2023/06/07 | 434 | 441 | 434 | 440 | 2,000 |
2023/06/06 | 433 | 433 | 433 | 433 | 100 |
2023/06/05 | 433 | 446 | 430 | 438 | 2,000 |
2023/06/02 | 430 | 440 | 430 | 439 | 600 |
2023/06/01 | 435 | 435 | 432 | 432 | 900 |
2023/05/30 | 448 | 448 | 441 | 441 | 400 |
2023/05/29 | 441 | 441 | 441 | 441 | 100 |
2023/05/26 | 450 | 450 | 450 | 450 | 1,000 |
2023/05/25 | 450 | 450 | 450 | 450 | 900 |
2023/05/24 | 450 | 450 | 450 | 450 | 100 |
2023/05/23 | 436 | 449 | 436 | 449 | 300 |
2023/05/19 | 449 | 449 | 436 | 449 | 700 |
2023/05/18 | 435 | 437 | 434 | 437 | 400 |
2023/05/17 | 440 | 440 | 439 | 440 | 500 |
2023/05/16 | 447 | 447 | 447 | 447 | 300 |
2023/05/15 | 448 | 448 | 443 | 443 | 1,400 |
2023/05/12 | 454 | 455 | 454 | 455 | 200 |
2023/05/11 | 451 | 455 | 451 | 455 | 500 |
2023/05/10 | 455 | 455 | 455 | 455 | 100 |
2023/05/09 | 449 | 450 | 449 | 450 | 300 |
2023/05/08 | 450 | 450 | 450 | 450 | 100 |
2023/05/02 | 450 | 450 | 450 | 450 | 100 |
2023/04/28 | 454 | 459 | 451 | 457 | 1,300 |
2023/04/27 | 452 | 454 | 448 | 454 | 3,000 |
2023/04/26 | 449 | 450 | 448 | 449 | 1,400 |
2023/04/25 | 455 | 455 | 450 | 450 | 200 |
2023/04/21 | 451 | 451 | 451 | 451 | 200 |
2023/04/20 | 450 | 453 | 450 | 451 | 400 |
2023/04/19 | 454 | 454 | 453 | 454 | 500 |
2023/04/18 | 455 | 457 | 455 | 457 | 1,000 |
2023/04/17 | 460 | 460 | 440 | 454 | 5,900 |
2023/04/14 | 464 | 464 | 461 | 461 | 500 |
2023/04/13 | 465 | 469 | 465 | 469 | 300 |
2023/04/12 | 463 | 463 | 461 | 461 | 600 |
2023/04/11 | 464 | 464 | 461 | 464 | 800 |
2023/04/10 | 460 | 460 | 460 | 460 | 100 |
2023/04/07 | 457 | 457 | 457 | 457 | 100 |
2023/04/06 | 456 | 457 | 456 | 457 | 1,300 |
2023/04/05 | 455 | 455 | 455 | 455 | 100 |
2023/04/04 | 454 | 458 | 449 | 449 | 3,300 |
2023/03/31 | 463 | 463 | 463 | 463 | 100 |
2023/03/30 | 456 | 457 | 448 | 457 | 400 |
2023/03/29 | 459 | 467 | 459 | 459 | 300 |
2023/03/28 | 464 | 464 | 464 | 464 | 100 |
2023/03/27 | 465 | 465 | 465 | 465 | 600 |
2023/03/22 | 453 | 467 | 453 | 467 | 1,600 |
2023/03/20 | 457 | 457 | 452 | 452 | 1,400 |
2023/03/17 | 465 | 465 | 465 | 465 | 200 |
2023/03/16 | 456 | 457 | 456 | 457 | 300 |
2023/03/14 | 461 | 461 | 460 | 460 | 500 |
2023/03/13 | 461 | 462 | 461 | 461 | 300 |
2023/03/10 | 468 | 468 | 468 | 468 | 200 |
2023/03/09 | 465 | 465 | 465 | 465 | 1,300 |
2023/03/08 | 461 | 462 | 461 | 461 | 400 |
2023/03/07 | 469 | 469 | 461 | 461 | 800 |
2023/03/06 | 469 | 469 | 469 | 469 | 200 |
2023/03/03 | 469 | 469 | 469 | 469 | 200 |
2023/03/02 | 475 | 475 | 461 | 461 | 200 |
2023/03/01 | 468 | 469 | 468 | 469 | 300 |
2023/02/28 | 461 | 461 | 461 | 461 | 100 |
2023/02/27 | 465 | 465 | 457 | 457 | 200 |
2023/02/24 | 465 | 465 | 465 | 465 | 400 |
2023/02/20 | 468 | 472 | 463 | 472 | 500 |
2023/02/17 | 465 | 476 | 465 | 476 | 700 |
2023/02/16 | 463 | 464 | 461 | 461 | 400 |
2023/02/15 | 459 | 459 | 459 | 459 | 100 |
2023/02/14 | 459 | 459 | 459 | 459 | 300 |
2023/02/13 | 464 | 469 | 459 | 459 | 1,300 |
2023/02/10 | 464 | 464 | 464 | 464 | 200 |
2023/02/08 | 477 | 477 | 477 | 477 | 1,000 |
2023/02/07 | 467 | 477 | 460 | 477 | 1,000 |
2023/02/06 | 457 | 467 | 457 | 467 | 1,500 |
2023/02/03 | 460 | 468 | 457 | 457 | 1,000 |
2023/02/02 | 456 | 456 | 455 | 455 | 400 |
2023/01/30 | 452 | 461 | 452 | 461 | 800 |
2023/01/27 | 455 | 455 | 455 | 455 | 100 |
2023/01/26 | 447 | 451 | 447 | 451 | 1,600 |
2023/01/25 | 455 | 455 | 455 | 455 | 700 |
2023/01/23 | 452 | 452 | 450 | 450 | 700 |
2023/01/20 | 458 | 458 | 451 | 451 | 600 |
2023/01/19 | 453 | 453 | 453 | 453 | 100 |
2023/01/17 | 456 | 456 | 456 | 456 | 300 |
2023/01/16 | 462 | 462 | 455 | 455 | 1,000 |
2023/01/13 | 462 | 462 | 462 | 462 | 500 |
2023/01/12 | 453 | 470 | 453 | 470 | 1,500 |
2023/01/10 | 449 | 449 | 449 | 449 | 100 |
2023/01/06 | 460 | 466 | 451 | 451 | 2,900 |
2023/01/05 | 452 | 452 | 452 | 452 | 300 |
2023/01/04 | 447 | 449 | 447 | 448 | 400 |