2667 (株)イメージワンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	635	647	631	637	56,400	637
2022-12-29	635	648	629	637	79,100	637
2022-12-28	637	645	629	633	92,300	633
2022-12-27	640	651	630	647	171,500	647
2022-12-26	655	658	631	640	158,600	640
2022-12-23	674	679	659	660	119,200	660
2022-12-22	673	686	668	685	78,600	685
2022-12-21	664	677	659	663	101,100	663
2022-12-20	681	690	654	665	173,000	665
2022-12-19	659	689	657	684	190,200	684
2022-12-16	685	690	669	669	161,400	669
2022-12-15	700	700	686	700	144,600	700
2022-12-14	695	704	681	703	190,600	703
2022-12-13	735	738	687	692	501,000	692
2022-12-12	729	734	720	733	121,500	733
2022-12-09	735	741	727	729	225,300	729
2022-12-08	726	734	717	734	73,900	734
2022-12-07	715	727	714	727	96,300	727
2022-12-06	720	733	715	720	78,100	720
2022-12-05	725	730	712	720	106,100	720
2022-12-02	709	720	705	718	114,000	718
2022-12-01	706	715	705	709	91,100	709
2022-11-30	726	726	701	705	161,000	705
2022-11-29	721	735	715	725	122,500	725
2022-11-28	717	731	710	725	170,300	725
2022-11-25	717	725	712	718	104,800	718
2022-11-24	700	718	699	718	110,300	718
2022-11-22	700	707	696	700	93,100	700
2022-11-21	695	715	681	706	230,900	706
2022-11-18	698	715	695	703	275,400	703
2022-11-17	711	715	687	693	360,100	693
2022-11-16	732	750	723	724	355,000	724
2022-11-15	700	738	686	732	498,200	732
2022-11-14	677	708	663	690	527,000	690
2022-11-11	694	694	667	682	369,300	682
2022-11-10	669	686	669	684	233,000	684
2022-11-09	665	692	655	678	478,100	678
2022-11-08	625	654	625	653	204,800	653
2022-11-07	650	650	623	630	267,100	630
2022-11-04	663	671	638	650	713,900	650
2022-11-02	730	736	581	643	2,993,300	643
2022-11-01	739	745	731	731	157,400	731
2022-10-31	747	747	732	740	278,300	740
2022-10-28	748	755	743	752	160,000	752
2022-10-27	750	760	746	752	146,200	752
2022-10-26	755	765	750	753	211,000	753
2022-10-25	736	757	725	755	405,300	755
2022-10-24	748	749	732	738	293,300	738
2022-10-21	745	758	742	747	328,300	747
2022-10-20	781	790	743	758	1,554,900	758
2022-10-19	767	789	761	783	392,400	783
2022-10-18	777	802	757	778	1,071,900	778
2022-10-17	758	773	753	771	338,500	771
2022-10-14	755	766	751	758	349,800	758
2022-10-13	756	763	744	746	296,800	746
2022-10-12	770	782	741	758	682,200	758
2022-10-11	758	777	752	777	424,600	777
2022-10-07	783	794	759	765	545,500	765
2022-10-06	755	792	748	791	639,800	791
2022-10-05	765	772	751	753	264,500	753
2022-10-04	749	770	747	760	306,900	760
2022-10-03	752	766	733	750	323,400	750
2022-09-30	751	770	751	762	339,000	762
2022-09-29	735	777	735	761	677,900	761
2022-09-28	755	757	714	730	701,400	730
2022-09-27	735	783	731	769	1,110,000	769
2022-09-26	730	737	720	732	168,500	732
2022-09-22	710	742	706	736	211,300	736
2022-09-21	715	724	707	717	228,700	717
2022-09-20	739	743	702	718	287,800	718
2022-09-16	755	763	735	738	450,800	738
2022-09-15	763	763	747	752	213,000	752
2022-09-14	740	777	735	762	373,500	762
2022-09-13	768	773	755	755	271,400	755
2022-09-12	771	787	766	770	498,900	770
2022-09-09	745	774	743	770	316,700	770
2022-09-08	756	756	738	742	179,400	742
2022-09-07	767	771	746	746	265,400	746
2022-09-06	749	769	745	767	365,300	767
2022-09-05	728	748	710	745	228,100	745
2022-09-02	734	751	731	734	291,100	734
2022-09-01	759	772	739	744	411,200	744
2022-08-31	751	771	748	759	427,000	759
2022-08-30	725	757	716	750	650,400	750
2022-08-29	677	729	677	728	432,600	728
2022-08-26	725	738	697	697	1,268,400	697
2022-08-25	695	733	678	726	633,200	726
2022-08-24	668	697	667	695	467,000	695
2022-08-23	665	684	663	680	107,100	680
2022-08-22	681	684	671	672	179,300	672
2022-08-19	706	710	695	695	201,000	695
2022-08-18	720	731	706	709	224,300	709
2022-08-17	717	729	705	712	217,300	712
2022-08-16	729	735	717	717	106,900	717
2022-08-15	708	728	694	725	323,400	725
2022-08-12	728	731	717	717	106,900	717
2022-08-10	743	744	722	726	201,300	726
2022-08-09	748	772	745	748	279,100	748
2022-08-08	742	749	736	748	131,900	748
2022-08-05	717	753	716	751	367,400	751
2022-08-04	734	750	722	722	372,400	722
2022-08-03	736	749	721	746	322,400	746
2022-08-02	777	781	737	739	425,600	739
2022-08-01	770	788	764	781	328,100	781
2022-07-29	772	784	761	771	203,400	771
2022-07-28	764	785	756	779	288,400	779
2022-07-27	750	772	746	766	227,300	766
2022-07-26	780	789	752	764	477,500	764
2022-07-25	782	810	782	783	423,400	783
2022-07-22	769	795	761	792	647,900	792
2022-07-21	762	781	738	773	789,600	773
2022-07-20	818	820	788	791	703,700	791
2022-07-19	801	818	790	818	663,900	818
2022-07-15	785	805	776	804	533,400	804
2022-07-14	774	803	769	785	879,500	785
2022-07-13	742	768	741	763	372,600	763
2022-07-12	741	757	732	750	425,500	750
2022-07-11	759	773	735	735	558,300	735
2022-07-08	717	754	705	744	884,900	744
2022-07-07	728	748	696	715	1,065,500	715
2022-07-06	688	735	680	712	1,180,500	712
2022-07-05	622	699	622	687	978,000	687
2022-07-04	631	635	617	618	137,300	618
2022-07-01	617	638	614	629	239,900	629
2022-06-30	627	630	610	625	129,900	625
2022-06-29	636	636	617	620	188,200	620
2022-06-28	612	644	612	636	357,700	636
2022-06-27	614	631	600	617	175,600	617
2022-06-24	540	611	539	605	367,400	605
2022-06-23	540	556	540	550	82,800	550
2022-06-22	559	562	535	544	103,600	544
2022-06-21	530	558	530	549	139,700	549
2022-06-20	538	547	518	527	180,800	527
2022-06-17	555	563	542	548	265,000	548
2022-06-16	607	614	575	575	314,200	575
2022-06-15	602	619	601	601	88,500	601
2022-06-14	604	618	592	611	137,400	611
2022-06-13	616	626	612	617	89,300	617
2022-06-10	630	639	621	628	139,800	628
2022-06-09	630	645	623	640	101,300	640
2022-06-08	643	645	626	630	111,600	630
2022-06-07	627	647	622	638	168,600	638
2022-06-06	600	634	599	627	144,700	627
2022-06-03	590	608	590	606	76,000	606
2022-06-02	600	600	587	590	70,700	590
2022-06-01	592	606	588	600	128,400	600
2022-05-31	621	627	596	600	166,000	600
2022-05-30	632	638	621	622	77,200	622
2022-05-27	615	632	607	628	200,400	628
2022-05-26	625	639	605	605	187,700	605
2022-05-25	640	655	623	631	333,600	631
2022-05-24	612	646	608	640	319,300	640
2022-05-23	592	625	585	618	376,200	618
2022-05-20	582	590	565	578	175,500	578
2022-05-19	557	591	550	582	262,500	582
2022-05-18	550	589	544	577	457,900	577
2022-05-17	539	555	510	541	219,600	541
2022-05-16	533	546	513	540	266,200	540
2022-05-13	506	551	502	520	240,600	520
2022-05-12	520	520	506	510	178,000	510
2022-05-11	539	540	523	525	162,700	525
2022-05-10	540	544	529	539	192,200	539
2022-05-09	572	584	543	549	236,700	549
2022-05-06	562	576	560	569	122,600	569
2022-05-02	580	595	567	572	183,100	572
2022-04-28	575	586	566	576	224,400	576
2022-04-27	605	606	582	594	214,400	594
2022-04-26	613	622	595	611	424,800	611
2022-04-25	629	644	617	621	223,000	621
2022-04-22	654	665	639	649	220,000	649
2022-04-21	666	675	658	664	248,300	664
2022-04-20	675	696	675	684	157,100	684
2022-04-19	688	695	674	679	116,200	679
2022-04-18	700	700	685	697	94,200	697
2022-04-15	703	706	677	697	144,400	697
2022-04-14	711	721	703	707	79,900	707
2022-04-13	703	720	703	706	115,800	706
2022-04-12	705	728	702	705	188,600	705
2022-04-11	726	755	715	730	127,000	730
2022-04-08	714	727	714	727	46,000	727
2022-04-07	724	729	713	716	118,500	716
2022-04-06	731	735	722	732	84,600	732
2022-04-05	736	747	727	734	108,000	734
2022-04-04	739	739	720	730	90,300	730
2022-04-01	730	736	722	728	101,600	728
2022-03-31	727	743	719	737	188,700	737
2022-03-30	726	742	713	730	298,000	730
2022-03-29	717	744	717	726	325,500	726
2022-03-28	731	732	707	723	244,400	723
2022-03-25	763	767	737	737	295,300	737
2022-03-24	753	772	753	766	201,400	766
2022-03-23	794	804	765	768	374,700	768
2022-03-22	800	804	783	793	471,500	793
2022-03-18	781	800	776	797	252,900	797
2022-03-17	765	783	759	771	200,300	771
2022-03-16	749	770	746	754	270,800	754
2022-03-15	777	785	745	747	508,300	747
2022-03-14	829	830	780	790	952,900	790
2022-03-11	795	834	775	828	917,800	828
2022-03-10	789	809	766	806	748,700	806
2022-03-09	734	820	734	781	912,000	781
2022-03-08	683	738	683	719	588,400	719
2022-03-07	780	793	672	690	1,342,700	690
2022-03-04	870	900	801	818	1,154,400	818
2022-03-03	841	877	838	866	515,800	866
2022-03-02	834	851	825	849	232,000	849
2022-03-01	829	867	829	844	508,700	844
2022-02-28	808	834	806	826	222,200	826
2022-02-25	816	830	786	810	370,500	810
2022-02-24	825	848	804	808	671,600	808
2022-02-22	803	838	802	837	464,300	837
2022-02-21	805	819	779	818	311,100	818
2022-02-18	788	812	779	807	353,600	807
2022-02-17	803	807	789	798	153,500	798
2022-02-16	798	819	791	807	318,400	807
2022-02-15	769	798	763	795	434,200	795
2022-02-14	770	812	770	778	596,600	778
2022-02-10	824	833	770	779	563,200	779
2022-02-09	816	838	810	827	491,600	827
2022-02-08	793	815	793	811	191,200	811
2022-02-07	810	816	790	808	399,700	808
2022-02-04	797	818	777	818	577,700	818
2022-02-03	771	793	762	793	429,600	793
2022-02-02	775	786	761	776	374,700	776
2022-02-01	764	783	734	768	835,900	768
2022-01-31	725	795	723	788	782,600	788
2022-01-28	723	735	696	733	383,200	733
2022-01-27	711	724	644	714	1,110,100	714
2022-01-26	707	749	703	719	1,122,500	719
2022-01-25	730	766	730	750	1,869,100	750
2022-01-24	715	749	643	740	2,843,700	740
2022-01-21	578	669	572	668	1,163,000	668
2022-01-20	550	609	550	594	739,000	594
2022-01-19	551	577	540	555	386,300	555
2022-01-18	563	578	555	559	414,100	559
2022-01-17	570	586	555	573	564,100	573
2022-01-14	687	694	555	577	2,094,300	577
2022-01-13	742	747	698	705	392,900	705
2022-01-12	745	770	741	741	183,700	741
2022-01-11	776	776	736	751	313,400	751
2022-01-07	787	802	769	781	204,500	781
2022-01-06	801	818	781	785	213,000	785
2022-01-05	813	826	805	820	201,300	820
2022-01-04	794	815	794	809	209,800	809

分割・併合履歴： [2014-03-27]1株→100株 [2005-05-26]1株→2株 [2004-05-26]1株→2株 [2001-03-27]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2667 (株)イメージ ワン の時系列データ [2022年度]

2667 (株)イメージワンの時系列データ [2022年度]