2667 (株)イメージ ワン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 211 | 219 | 208 | 216 | 206,700 | 216 |
| 2024-11-20 | 197 | 218 | 197 | 214 | 439,100 | 214 |
| 2024-11-19 | 198 | 208 | 197 | 201 | 200,000 | 201 |
| 2024-11-18 | 195 | 213 | 193 | 199 | 519,700 | 199 |
| 2024-11-15 | 176 | 193 | 173 | 191 | 208,600 | 191 |
| 2024-11-14 | 176 | 177 | 172 | 173 | 79,500 | 173 |
| 2024-11-13 | 183 | 183 | 178 | 178 | 100,600 | 178 |
| 2024-11-12 | 183 | 185 | 181 | 181 | 113,800 | 181 |
| 2024-11-11 | 179 | 180 | 174 | 180 | 58,400 | 180 |
| 2024-11-08 | 178 | 184 | 174 | 176 | 80,900 | 176 |
| 2024-11-07 | 179 | 184 | 178 | 179 | 56,700 | 179 |
| 2024-11-06 | 179 | 181 | 176 | 179 | 69,100 | 179 |
| 2024-11-05 | 178 | 179 | 175 | 177 | 48,400 | 177 |
| 2024-11-01 | 181 | 181 | 176 | 176 | 81,500 | 176 |
| 2024-10-31 | 186 | 186 | 180 | 184 | 122,200 | 184 |
| 2024-10-30 | 178 | 193 | 178 | 188 | 379,700 | 188 |
| 2024-10-29 | 165 | 183 | 165 | 179 | 162,300 | 179 |
| 2024-10-28 | 163 | 168 | 162 | 166 | 80,300 | 166 |
| 2024-10-25 | 167 | 169 | 156 | 162 | 194,500 | 162 |
| 2024-10-24 | 166 | 170 | 165 | 168 | 97,300 | 168 |
| 2024-10-23 | 175 | 175 | 167 | 167 | 157,100 | 167 |
| 2024-10-22 | 182 | 185 | 174 | 175 | 220,200 | 175 |
| 2024-10-21 | 178 | 202 | 178 | 186 | 871,600 | 186 |
| 2024-10-18 | 179 | 181 | 177 | 177 | 21,900 | 177 |
| 2024-10-17 | 185 | 185 | 178 | 179 | 59,300 | 179 |
| 2024-10-16 | 184 | 186 | 179 | 183 | 90,600 | 183 |
| 2024-10-15 | 181 | 186 | 178 | 185 | 94,200 | 185 |
| 2024-10-11 | 183 | 183 | 178 | 179 | 107,100 | 179 |
| 2024-10-10 | 193 | 193 | 183 | 184 | 72,000 | 184 |
| 2024-10-09 | 192 | 193 | 189 | 193 | 40,800 | 193 |
| 2024-10-08 | 189 | 192 | 185 | 191 | 71,200 | 191 |
| 2024-10-07 | 198 | 198 | 190 | 191 | 77,300 | 191 |
| 2024-10-04 | 197 | 198 | 194 | 196 | 48,800 | 196 |
| 2024-10-03 | 194 | 198 | 192 | 195 | 65,900 | 195 |
| 2024-10-02 | 196 | 197 | 190 | 190 | 78,000 | 190 |
| 2024-10-01 | 199 | 203 | 198 | 198 | 75,600 | 198 |
| 2024-09-30 | 203 | 207 | 196 | 197 | 187,300 | 197 |
| 2024-09-27 | 205 | 212 | 205 | 211 | 126,500 | 211 |
| 2024-09-26 | 201 | 206 | 199 | 205 | 115,000 | 205 |
| 2024-09-25 | 199 | 202 | 199 | 200 | 53,900 | 200 |
| 2024-09-24 | 208 | 208 | 200 | 200 | 66,600 | 200 |
| 2024-09-20 | 210 | 210 | 203 | 203 | 99,800 | 203 |
| 2024-09-19 | 210 | 213 | 206 | 207 | 132,600 | 207 |
| 2024-09-18 | 204 | 215 | 203 | 210 | 188,700 | 210 |
| 2024-09-17 | 208 | 215 | 197 | 203 | 202,600 | 203 |
| 2024-09-13 | 201 | 211 | 198 | 208 | 198,100 | 208 |
| 2024-09-12 | 189 | 198 | 189 | 197 | 116,400 | 197 |
| 2024-09-11 | 191 | 193 | 180 | 184 | 222,000 | 184 |
| 2024-09-10 | 194 | 198 | 191 | 193 | 144,600 | 193 |
| 2024-09-09 | 196 | 200 | 187 | 193 | 466,000 | 193 |
| 2024-09-06 | 212 | 218 | 204 | 204 | 279,000 | 204 |
| 2024-09-05 | 207 | 226 | 201 | 207 | 653,500 | 207 |
| 2024-09-04 | 213 | 240 | 210 | 213 | 1,498,200 | 213 |
| 2024-09-03 | 200 | 224 | 198 | 221 | 1,052,600 | 221 |
| 2024-09-02 | 196 | 205 | 196 | 200 | 242,500 | 200 |
| 2024-08-30 | 195 | 215 | 191 | 195 | 924,800 | 195 |
| 2024-08-29 | 203 | 205 | 188 | 190 | 327,000 | 190 |
| 2024-08-28 | 203 | 217 | 200 | 209 | 780,700 | 209 |
| 2024-08-27 | 197 | 200 | 197 | 199 | 45,500 | 199 |
| 2024-08-26 | 196 | 204 | 196 | 198 | 59,600 | 198 |
| 2024-08-23 | 201 | 202 | 196 | 200 | 112,900 | 200 |
| 2024-08-22 | 201 | 208 | 198 | 199 | 92,700 | 199 |
| 2024-08-21 | 196 | 201 | 196 | 200 | 120,700 | 200 |
| 2024-08-20 | 189 | 200 | 189 | 200 | 211,300 | 200 |
| 2024-08-19 | 184 | 193 | 178 | 187 | 235,200 | 187 |
| 2024-08-16 | 181 | 191 | 181 | 187 | 169,200 | 187 |
| 2024-08-15 | 177 | 182 | 170 | 177 | 215,900 | 177 |
| 2024-08-14 | 176 | 188 | 168 | 179 | 238,900 | 179 |
| 2024-08-13 | 163 | 189 | 163 | 173 | 416,600 | 173 |
| 2024-08-09 | 170 | 170 | 159 | 163 | 201,500 | 163 |
| 2024-08-08 | 165 | 175 | 159 | 165 | 387,700 | 165 |
| 2024-08-07 | 153 | 173 | 140 | 165 | 1,199,300 | 165 |
| 2024-08-06 | 180 | 184 | 145 | 155 | 744,600 | 155 |
| 2024-08-05 | 204 | 213 | 152 | 160 | 1,643,800 | 160 |
| 2024-08-02 | 245 | 245 | 232 | 232 | 131,800 | 232 |
| 2024-08-01 | 255 | 259 | 250 | 250 | 122,100 | 250 |
| 2024-07-31 | 262 | 263 | 254 | 259 | 143,400 | 259 |
| 2024-07-30 | 268 | 271 | 262 | 263 | 55,500 | 263 |
| 2024-07-29 | 268 | 272 | 266 | 270 | 34,800 | 270 |
| 2024-07-26 | 264 | 276 | 263 | 268 | 50,900 | 268 |
| 2024-07-25 | 256 | 271 | 256 | 263 | 100,100 | 263 |
| 2024-07-24 | 283 | 285 | 265 | 265 | 234,400 | 265 |
| 2024-07-23 | 281 | 288 | 280 | 283 | 96,300 | 283 |
| 2024-07-22 | 299 | 299 | 279 | 280 | 304,800 | 280 |
| 2024-07-19 | 304 | 305 | 296 | 299 | 129,600 | 299 |
| 2024-07-18 | 303 | 307 | 303 | 304 | 29,000 | 304 |
| 2024-07-17 | 310 | 312 | 303 | 304 | 112,300 | 304 |
| 2024-07-16 | 313 | 313 | 299 | 309 | 90,300 | 309 |
| 2024-07-12 | 300 | 312 | 300 | 310 | 62,600 | 310 |
| 2024-07-11 | 306 | 312 | 305 | 307 | 74,800 | 307 |
| 2024-07-10 | 298 | 310 | 295 | 304 | 190,300 | 304 |
| 2024-07-09 | 300 | 307 | 300 | 302 | 49,600 | 302 |
| 2024-07-08 | 304 | 309 | 302 | 305 | 53,000 | 305 |
| 2024-07-05 | 309 | 311 | 300 | 305 | 98,300 | 305 |
| 2024-07-04 | 304 | 318 | 301 | 312 | 118,300 | 312 |
| 2024-07-03 | 305 | 306 | 290 | 301 | 290,700 | 301 |
| 2024-07-02 | 325 | 328 | 303 | 303 | 418,100 | 303 |
| 2024-07-01 | 331 | 334 | 327 | 327 | 47,000 | 327 |
| 2024-06-28 | 339 | 340 | 328 | 331 | 91,500 | 331 |
| 2024-06-27 | 331 | 339 | 331 | 339 | 34,300 | 339 |
| 2024-06-26 | 334 | 337 | 330 | 332 | 88,900 | 332 |
| 2024-06-25 | 337 | 337 | 333 | 334 | 24,400 | 334 |
| 2024-06-24 | 339 | 343 | 335 | 335 | 69,000 | 335 |
| 2024-06-21 | 330 | 340 | 330 | 339 | 64,300 | 339 |
| 2024-06-20 | 333 | 335 | 323 | 328 | 114,300 | 328 |
| 2024-06-19 | 340 | 342 | 333 | 335 | 72,900 | 335 |
| 2024-06-18 | 358 | 362 | 336 | 338 | 185,800 | 338 |
| 2024-06-17 | 339 | 361 | 333 | 353 | 186,400 | 353 |
| 2024-06-14 | 340 | 349 | 337 | 343 | 64,400 | 343 |
| 2024-06-13 | 357 | 357 | 342 | 344 | 136,400 | 344 |
| 2024-06-12 | 352 | 360 | 352 | 357 | 90,400 | 357 |
| 2024-06-11 | 352 | 369 | 347 | 352 | 222,200 | 352 |
| 2024-06-10 | 349 | 358 | 342 | 352 | 120,900 | 352 |
| 2024-06-07 | 346 | 353 | 346 | 349 | 40,000 | 349 |
| 2024-06-06 | 357 | 357 | 345 | 345 | 101,400 | 345 |
| 2024-06-05 | 361 | 369 | 355 | 358 | 84,100 | 358 |
| 2024-06-04 | 356 | 375 | 356 | 358 | 182,800 | 358 |
| 2024-06-03 | 363 | 364 | 330 | 360 | 400,800 | 360 |
| 2024-05-31 | 345 | 358 | 342 | 355 | 75,800 | 355 |
| 2024-05-30 | 355 | 358 | 344 | 344 | 193,100 | 344 |
| 2024-05-29 | 362 | 366 | 350 | 365 | 184,900 | 365 |
| 2024-05-28 | 370 | 373 | 361 | 365 | 111,100 | 365 |
| 2024-05-27 | 371 | 378 | 366 | 369 | 140,900 | 369 |
| 2024-05-24 | 360 | 374 | 359 | 373 | 175,600 | 373 |
| 2024-05-23 | 363 | 368 | 359 | 361 | 104,600 | 361 |
| 2024-05-22 | 373 | 376 | 362 | 362 | 264,000 | 362 |
| 2024-05-21 | 367 | 372 | 362 | 372 | 147,500 | 372 |
| 2024-05-20 | 371 | 372 | 366 | 366 | 118,800 | 366 |
| 2024-05-17 | 363 | 373 | 360 | 372 | 182,600 | 372 |
| 2024-05-16 | 345 | 368 | 340 | 367 | 361,400 | 367 |
| 2024-05-15 | 340 | 348 | 338 | 344 | 64,500 | 344 |
| 2024-05-14 | 345 | 352 | 340 | 344 | 108,000 | 344 |
| 2024-05-13 | 340 | 347 | 339 | 346 | 46,000 | 346 |
| 2024-05-10 | 335 | 341 | 333 | 340 | 53,500 | 340 |
| 2024-05-09 | 336 | 339 | 326 | 335 | 69,800 | 335 |
| 2024-05-08 | 337 | 348 | 334 | 335 | 85,000 | 335 |
| 2024-05-07 | 325 | 339 | 323 | 336 | 106,800 | 336 |
| 2024-05-02 | 324 | 327 | 323 | 327 | 21,600 | 327 |
| 2024-05-01 | 324 | 329 | 323 | 324 | 28,400 | 324 |
| 2024-04-30 | 329 | 329 | 325 | 325 | 32,300 | 325 |
| 2024-04-26 | 326 | 331 | 323 | 326 | 35,700 | 326 |
| 2024-04-25 | 336 | 336 | 326 | 326 | 48,300 | 326 |
| 2024-04-24 | 332 | 338 | 332 | 338 | 51,700 | 338 |
| 2024-04-23 | 332 | 333 | 326 | 332 | 35,200 | 332 |
| 2024-04-22 | 330 | 336 | 327 | 328 | 49,900 | 328 |
| 2024-04-19 | 344 | 344 | 323 | 328 | 155,900 | 328 |
| 2024-04-18 | 335 | 349 | 335 | 344 | 47,900 | 344 |
| 2024-04-17 | 340 | 342 | 335 | 338 | 58,200 | 338 |
| 2024-04-16 | 343 | 345 | 337 | 340 | 62,400 | 340 |
| 2024-04-15 | 341 | 350 | 341 | 350 | 64,500 | 350 |
| 2024-04-12 | 351 | 353 | 342 | 345 | 101,200 | 345 |
| 2024-04-11 | 369 | 369 | 351 | 351 | 103,100 | 351 |
| 2024-04-10 | 360 | 372 | 360 | 370 | 64,500 | 370 |
| 2024-04-09 | 364 | 367 | 359 | 360 | 79,400 | 360 |
| 2024-04-08 | 358 | 365 | 357 | 360 | 74,500 | 360 |
| 2024-04-05 | 360 | 366 | 353 | 358 | 140,200 | 358 |
| 2024-04-04 | 369 | 374 | 362 | 368 | 170,800 | 368 |
| 2024-04-03 | 365 | 375 | 356 | 368 | 140,900 | 368 |
| 2024-04-02 | 370 | 377 | 365 | 365 | 184,500 | 365 |
| 2024-04-01 | 369 | 390 | 369 | 370 | 351,900 | 370 |
| 2024-03-29 | 365 | 372 | 353 | 357 | 332,000 | 357 |
| 2024-03-28 | 341 | 373 | 341 | 373 | 325,000 | 373 |
| 2024-03-27 | 336 | 348 | 332 | 348 | 115,900 | 348 |
| 2024-03-26 | 337 | 352 | 334 | 339 | 143,800 | 339 |
| 2024-03-25 | 332 | 348 | 332 | 337 | 138,000 | 337 |
| 2024-03-22 | 336 | 342 | 325 | 334 | 323,200 | 334 |
| 2024-03-21 | 325 | 332 | 320 | 320 | 221,300 | 320 |
| 2024-03-19 | 334 | 335 | 323 | 328 | 191,200 | 328 |
| 2024-03-18 | 342 | 345 | 336 | 339 | 172,600 | 339 |
| 2024-03-15 | 339 | 340 | 332 | 335 | 84,400 | 335 |
| 2024-03-14 | 355 | 356 | 341 | 341 | 159,400 | 341 |
| 2024-03-13 | 371 | 371 | 355 | 357 | 77,700 | 357 |
| 2024-03-12 | 362 | 370 | 358 | 367 | 107,400 | 367 |
| 2024-03-11 | 363 | 371 | 356 | 362 | 191,300 | 362 |
| 2024-03-08 | 381 | 386 | 365 | 371 | 216,900 | 371 |
| 2024-03-07 | 400 | 401 | 369 | 373 | 473,700 | 373 |
| 2024-03-06 | 378 | 411 | 376 | 400 | 573,100 | 400 |
| 2024-03-05 | 367 | 393 | 363 | 382 | 425,800 | 382 |
| 2024-03-04 | 357 | 369 | 354 | 369 | 170,100 | 369 |
| 2024-03-01 | 352 | 355 | 346 | 353 | 89,600 | 353 |
| 2024-02-29 | 350 | 351 | 344 | 350 | 91,800 | 350 |
| 2024-02-28 | 350 | 357 | 350 | 352 | 79,300 | 352 |
| 2024-02-27 | 355 | 356 | 346 | 351 | 117,000 | 351 |
| 2024-02-26 | 340 | 359 | 339 | 353 | 287,100 | 353 |
| 2024-02-22 | 353 | 364 | 343 | 343 | 274,700 | 343 |
| 2024-02-21 | 357 | 357 | 347 | 347 | 152,300 | 347 |
| 2024-02-20 | 363 | 367 | 354 | 360 | 180,700 | 360 |
| 2024-02-19 | 373 | 379 | 363 | 363 | 171,400 | 363 |
| 2024-02-16 | 361 | 382 | 352 | 373 | 360,900 | 373 |
| 2024-02-15 | 391 | 401 | 338 | 360 | 1,132,500 | 360 |
| 2024-02-14 | 395 | 395 | 384 | 389 | 331,500 | 389 |
| 2024-02-13 | 408 | 410 | 396 | 398 | 357,500 | 398 |
| 2024-02-09 | 408 | 417 | 404 | 404 | 349,900 | 404 |
| 2024-02-08 | 411 | 421 | 404 | 411 | 386,400 | 411 |
| 2024-02-07 | 409 | 411 | 396 | 410 | 407,400 | 410 |
| 2024-02-06 | 395 | 428 | 389 | 412 | 923,100 | 412 |
| 2024-02-05 | 385 | 402 | 384 | 398 | 417,100 | 398 |
| 2024-02-02 | 397 | 405 | 383 | 384 | 500,200 | 384 |
| 2024-02-01 | 384 | 407 | 380 | 401 | 949,100 | 401 |
| 2024-01-31 | 381 | 386 | 377 | 384 | 176,900 | 384 |
| 2024-01-30 | 386 | 390 | 375 | 385 | 234,000 | 385 |
| 2024-01-29 | 384 | 390 | 378 | 383 | 195,700 | 383 |
| 2024-01-26 | 382 | 396 | 379 | 386 | 218,600 | 386 |
| 2024-01-25 | 386 | 388 | 375 | 380 | 405,300 | 380 |
| 2024-01-24 | 368 | 404 | 368 | 398 | 1,096,100 | 398 |
| 2024-01-23 | 381 | 383 | 368 | 368 | 213,300 | 368 |
| 2024-01-22 | 367 | 382 | 362 | 380 | 232,800 | 380 |
| 2024-01-19 | 369 | 375 | 366 | 369 | 236,500 | 369 |
| 2024-01-18 | 374 | 376 | 364 | 370 | 302,700 | 370 |
| 2024-01-17 | 399 | 404 | 377 | 378 | 489,200 | 378 |
| 2024-01-16 | 405 | 414 | 398 | 401 | 341,400 | 401 |
| 2024-01-15 | 415 | 421 | 399 | 405 | 537,400 | 405 |
| 2024-01-12 | 400 | 424 | 385 | 415 | 1,206,700 | 415 |
| 2024-01-11 | 412 | 420 | 396 | 400 | 1,153,400 | 400 |
| 2024-01-10 | 417 | 422 | 403 | 404 | 1,664,100 | 404 |
| 2024-01-09 | 370 | 432 | 369 | 425 | 2,609,600 | 425 |
| 2024-01-05 | 385 | 388 | 361 | 367 | 1,739,000 | 367 |
| 2024-01-04 | 323 | 385 | 322 | 382 | 2,140,200 | 382 |
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
