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
2026/11/12 477 491 465 491 10,100
2026/11/11 459 484 457 477 9,700
2026/11/10 447 474 447 464 12,700
2026/11/09 430 450 430 439 20,700
2026/11/06 425 444 413 433 51,700
2026/11/05 526 575 471 481 58,400
2026/11/04 529 529 516 516 4,400
2026/11/02 523 530 523 529 3,900
2026/10/30 543 543 528 532 4,400
2026/10/29 535 545 533 545 3,200
2026/10/28 534 551 534 545 10,200
2026/10/27 515 542 515 534 8,300
2026/10/26 513 527 500 517 21,500
2026/10/23 529 536 511 512 20,200
2026/10/22 551 553 525 536 21,700
2026/10/21 572 572 534 559 41,300
2026/10/20 566 574 553 562 10,700
2026/10/19 553 572 551 566 8,600
2026/10/16 563 567 553 554 18,000
2026/10/15 579 580 559 559 39,700
2026/10/14 586 654 570 585 184,100
2026/10/13 593 593 587 587 10,000
2026/10/09 576 605 576 597 28,200
2026/10/08 595 595 576 586 24,100
2026/10/07 598 604 585 595 26,600
2026/10/06 590 605 582 595 44,400
2026/10/05 607 610 578 596 85,500
2026/10/02 604 643 601 611 425,600
2026/10/01 724 724 724 724 9,500
2026/09/30 733 888 715 874 427,400
2026/09/29 684 740 651 738 81,300
2026/09/28 665 696 632 685 169,400
2026/09/25 597 707 597 707 153,800
2026/09/24 582 620 582 607 10,100
2026/09/18 583 593 583 590 11,100
2026/09/17 587 605 586 599 9,200
2026/09/16 588 597 573 590 12,800
2026/09/15 616 616 586 586 9,800
2026/09/14 609 618 601 607 10,000
2026/09/11 580 602 570 600 9,100
2026/09/10 611 616 590 590 11,700
2026/09/09 620 626 611 611 7,000
2026/09/08 628 628 611 624 8,800
2026/09/07 609 628 609 628 13,300
2026/09/04 580 619 580 619 14,400
2026/09/03 615 617 568 580 24,500
2026/09/02 616 624 600 605 20,200
2026/09/01 610 627 609 627 22,800
2026/08/31 591 624 591 609 13,300
2026/08/28 586 605 584 598 10,200
2026/08/27 567 598 562 595 22,500
2026/08/26 564 581 560 570 18,200
2026/08/25 557 569 546 564 12,800
2026/08/24 546 607 543 555 87,400
2026/08/21 520 560 520 555 22,300
2026/08/20 525 530 520 524 3,700
2026/08/19 533 542 521 522 8,400
2026/08/18 526 548 517 530 40,400
2026/08/17 532 535 520 529 11,700
2026/08/14 532 565 509 532 88,100
2026/08/13 568 580 547 572 18,800
2026/08/12 538 587 531 568 35,100
2026/08/10 538 541 524 528 9,200
2026/08/07 516 531 508 528 8,200
2026/08/06 523 524 515 516 4,700
2026/08/05 512 524 512 520 6,000
2026/08/04 508 519 508 511 5,800
2026/08/03 516 524 505 509 11,000
2026/07/31 497 546 492 526 31,200
2026/07/30 486 511 484 497 13,600
2026/07/29 491 505 486 486 11,200
2026/07/28 494 506 484 500 5,800
2026/07/27 484 516 482 504 20,700
2026/07/24 522 522 490 491 19,700
2026/07/23 522 553 505 515 208,300
2026/07/22 476 532 476 532 324,300
2026/07/21 442 453 440 452 5,000
2026/07/17 465 465 427 440 42,300
2026/07/16 483 492 470 470 10,100
2026/07/15 487 493 481 486 7,800
2026/07/14 482 505 475 494 24,500
2026/07/13 497 500 478 482 17,400
2026/07/10 506 515 494 507 19,100
2026/07/09 485 516 485 516 28,900
2026/07/08 470 538 470 484 60,000
2026/07/07 466 475 466 475 5,700
2026/07/06 468 477 468 469 7,800
2026/07/03 460 466 460 464 7,000
2026/07/02 460 468 453 460 15,500
2026/07/01 465 475 460 460 23,300
2026/06/30 466 476 461 465 13,000
2026/06/29 486 486 464 465 14,500
2026/06/26 460 507 460 470 89,000
2026/06/25 451 462 446 455 10,700
2026/06/24 470 479 440 446 29,200
2026/06/23 505 505 465 470 40,700
2026/06/22 520 537 512 515 57,200
2026/06/19 500 560 490 554 184,700
2026/06/18 477 533 463 510 327,200
2026/06/17 453 499 453 453 219,600
2026/06/16 427 485 424 485 268,900
2026/06/15 422 428 405 405 59,100
2026/06/12 473 481 422 426 47,800
2026/06/11 463 482 463 465 17,300
2026/06/10 524 524 471 495 80,200
2026/06/09 539 545 526 526 12,300
2026/06/08 557 570 540 540 33,200
2026/06/05 584 596 584 587 7,700
2026/06/04 587 595 582 584 10,600
2026/06/03 605 649 585 590 69,600
2026/06/02 583 600 570 600 25,600
2026/06/01 603 621 583 593 39,100
2026/05/29 618 626 596 623 45,400
2026/05/28 603 627 588 622 32,700
2026/05/27 621 622 570 613 58,400
2026/05/26 619 699 607 626 348,900
2026/05/25 582 600 570 599 30,400
2026/05/22 571 595 552 580 40,700
2026/05/21 567 576 563 575 16,900
2026/05/20 571 593 563 565 35,700
2026/05/19 580 600 565 577 25,000
2026/05/18 596 605 573 577 48,500
2026/05/15 564 610 557 599 113,600
2026/05/14 550 566 535 564 34,900
2026/05/13 571 584 550 550 23,100
2026/05/12 563 566 532 551 24,400
2026/05/11 599 599 570 573 15,600
2026/05/08 550 624 549 581 91,500
2026/05/07 549 555 546 547 8,800
2026/05/01 553 553 543 551 7,100
2026/04/30 543 560 536 550 13,600
2026/04/28 551 565 547 547 26,400
2026/04/27 557 569 549 551 18,500
2026/04/24 568 582 557 557 23,400
2026/04/23 591 592 561 561 29,200
2026/04/22 590 601 586 591 19,500
2026/04/21 614 615 590 590 27,900
2026/04/20 626 642 600 610 51,400
2026/04/17 623 644 609 611 54,600
2026/04/16 634 665 628 631 94,300
2026/04/15 689 754 626 635 689,200
2026/04/14 562 654 562 654 255,400
2026/04/13 569 569 549 554 15,900
2026/04/10 559 564 544 552 24,100
2026/04/09 583 598 552 553 27,600
2026/04/08 546 595 546 586 81,900
2026/04/07 565 567 532 538 74,600
2026/04/06 574 594 565 565 28,600
2026/04/03 595 615 584 584 58,400
2026/03/27 549 620 538 572 578,700
2026/03/26 615 626 540 542 377,600
2026/03/25 691 712 603 610 666,900
2026/03/24 915 929 736 736 608,700
2026/03/23 741 886 725 886 691,600
2026/03/19 695 807 688 736 355,700
2026/03/18 808 888 671 725 800,300
2026/03/17 658 748 640 748 925,000
2026/03/16 588 648 560 648 358,400
2026/03/13 495 596 495 548 581,100
2026/03/12 500 522 498 511 118,300
2026/03/11 495 502 492 502 45,800
2026/03/10 500 508 477 487 110,900
2026/03/09 502 502 470 480 88,300
2026/03/06 530 533 518 524 27,600
2026/03/05 532 551 527 535 103,300
2026/03/04 545 550 499 522 114,000
2026/03/03 618 618 555 562 115,000
2026/03/02 665 665 612 617 66,700
2026/02/27 662 679 656 665 38,100
2026/02/26 651 668 643 662 23,200
2026/02/25 649 656 640 641 28,500
2026/02/24 669 700 646 648 112,600
2026/02/20 716 731 643 655 144,100
2026/02/19 735 833 713 718 217,000
2026/02/18 793 798 729 735 84,400
2026/02/17 756 823 723 794 127,700
2026/02/16 692 766 672 760 98,500
2026/02/13 700 710 672 692 74,500
2026/02/12 733 738 681 715 136,400
2026/02/10 788 803 725 755 124,800
2026/02/09 849 855 758 778 190,900
2026/02/06 843 873 820 840 142,100
2026/02/05 835 890 833 856 244,200
2026/02/04 869 942 819 880 852,500
2026/02/03 937 1,017 794 839 2,115,200
2026/02/02 712 712 712 712 4,600
2026/01/30 612 612 612 612 8,600
2026/01/29 517 520 500 512 23,800
2026/01/28 517 517 507 511 11,400
2026/01/27 521 523 514 520 10,900
2026/01/26 530 530 521 522 15,500
2026/01/23 532 580 529 534 58,900
2026/01/22 523 529 517 522 12,200
2026/01/21 531 531 515 521 12,200
2026/01/20 530 534 530 531 6,400
2026/01/19 533 552 533 534 12,900
2026/01/16 538 543 535 535 16,500
2026/01/15 521 537 517 533 17,900
2026/01/14 536 536 528 528 11,000
2026/01/13 546 546 535 535 14,500
2026/01/09 532 546 532 536 25,500
2026/01/08 528 547 526 536 11,700
2026/01/07 525 536 518 530 12,700
2026/01/06 517 527 517 521 12,300
2026/01/05 519 522 511 520 20,600

このページの先頭へ