2667 (株)イメージ ワン の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 303 | 317 | 295 | 298 | 2,122,200 | 298 |
| 2026-01-29 | 300 | 334 | 300 | 309 | 7,680,400 | 309 |
| 2026-01-28 | 286 | 303 | 281 | 293 | 2,634,200 | 293 |
| 2026-01-27 | 297 | 303 | 281 | 289 | 1,893,500 | 289 |
| 2026-01-26 | 275 | 314 | 264 | 298 | 4,064,800 | 298 |
| 2026-01-23 | 300 | 305 | 270 | 283 | 3,885,300 | 283 |
| 2026-01-22 | 312 | 332 | 292 | 303 | 11,606,500 | 303 |
| 2026-01-21 | 272 | 348 | 262 | 328 | 14,191,300 | 328 |
| 2026-01-20 | 289 | 292 | 268 | 268 | 501,200 | 268 |
| 2026-01-19 | 292 | 292 | 277 | 282 | 1,033,800 | 282 |
| 2026-01-16 | 255 | 294 | 254 | 293 | 1,611,300 | 293 |
| 2026-01-15 | 240 | 260 | 236 | 260 | 800,300 | 260 |
| 2026-01-14 | 234 | 243 | 227 | 243 | 573,700 | 243 |
| 2026-01-13 | 248 | 251 | 230 | 237 | 1,511,100 | 237 |
| 2026-01-09 | 246 | 259 | 236 | 246 | 1,807,000 | 246 |
| 2026-01-08 | 225 | 247 | 224 | 245 | 2,225,700 | 245 |
| 2026-01-07 | 208 | 227 | 207 | 224 | 1,422,900 | 224 |
| 2026-01-06 | 196 | 211 | 196 | 205 | 913,700 | 205 |
| 2026-01-05 | 180 | 196 | 180 | 196 | 519,900 | 196 |
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