2667 (株)イメージ ワン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 239 | 242 | 217 | 227 | 336,300 | 227 |
| 2025-04-03 | 243 | 250 | 233 | 247 | 394,200 | 247 |
| 2025-04-02 | 261 | 262 | 256 | 259 | 207,600 | 259 |
| 2025-04-01 | 262 | 266 | 261 | 261 | 83,600 | 261 |
| 2025-03-31 | 274 | 276 | 263 | 263 | 241,800 | 263 |
| 2025-03-28 | 277 | 284 | 274 | 281 | 94,000 | 281 |
| 2025-03-27 | 273 | 281 | 272 | 277 | 70,000 | 277 |
| 2025-03-26 | 279 | 279 | 274 | 274 | 53,200 | 274 |
| 2025-03-25 | 278 | 283 | 276 | 277 | 87,400 | 277 |
| 2025-03-24 | 274 | 284 | 274 | 278 | 90,600 | 278 |
| 2025-03-21 | 269 | 279 | 264 | 276 | 172,600 | 276 |
| 2025-03-19 | 272 | 278 | 270 | 270 | 146,400 | 270 |
| 2025-03-18 | 282 | 284 | 273 | 273 | 173,200 | 273 |
| 2025-03-17 | 283 | 291 | 280 | 281 | 165,700 | 281 |
| 2025-03-14 | 285 | 287 | 278 | 283 | 113,200 | 283 |
| 2025-03-13 | 291 | 292 | 285 | 286 | 66,300 | 286 |
| 2025-03-12 | 292 | 294 | 287 | 291 | 110,300 | 291 |
| 2025-03-11 | 281 | 293 | 280 | 293 | 150,500 | 293 |
| 2025-03-10 | 289 | 292 | 284 | 289 | 136,600 | 289 |
| 2025-03-07 | 293 | 298 | 286 | 291 | 241,100 | 291 |
| 2025-03-06 | 306 | 311 | 294 | 296 | 280,200 | 296 |
| 2025-03-05 | 308 | 308 | 291 | 306 | 387,100 | 306 |
| 2025-03-04 | 295 | 300 | 286 | 300 | 268,300 | 300 |
| 2025-03-03 | 281 | 301 | 280 | 301 | 342,900 | 301 |
| 2025-02-28 | 283 | 283 | 262 | 276 | 511,000 | 276 |
| 2025-02-27 | 301 | 304 | 284 | 288 | 258,600 | 288 |
| 2025-02-26 | 300 | 306 | 296 | 300 | 236,400 | 300 |
| 2025-02-25 | 300 | 312 | 296 | 301 | 450,500 | 301 |
| 2025-02-21 | 292 | 304 | 288 | 304 | 294,600 | 304 |
| 2025-02-20 | 297 | 306 | 290 | 291 | 187,800 | 291 |
| 2025-02-19 | 305 | 305 | 293 | 301 | 256,700 | 301 |
| 2025-02-18 | 310 | 315 | 306 | 308 | 317,100 | 308 |
| 2025-02-17 | 288 | 311 | 286 | 307 | 349,700 | 307 |
| 2025-02-14 | 295 | 300 | 290 | 291 | 114,600 | 291 |
| 2025-02-13 | 301 | 306 | 291 | 296 | 269,500 | 296 |
| 2025-02-12 | 279 | 303 | 276 | 302 | 546,800 | 302 |
| 2025-02-10 | 283 | 292 | 279 | 280 | 98,100 | 280 |
| 2025-02-07 | 291 | 291 | 282 | 283 | 149,000 | 283 |
| 2025-02-06 | 285 | 294 | 283 | 290 | 144,400 | 290 |
| 2025-02-05 | 290 | 295 | 282 | 286 | 154,100 | 286 |
| 2025-02-04 | 279 | 291 | 277 | 289 | 102,200 | 289 |
| 2025-02-03 | 279 | 285 | 273 | 277 | 160,800 | 277 |
| 2025-01-31 | 280 | 282 | 273 | 280 | 224,600 | 280 |
| 2025-01-30 | 283 | 285 | 277 | 280 | 246,100 | 280 |
| 2025-01-29 | 287 | 292 | 277 | 280 | 231,500 | 280 |
| 2025-01-28 | 280 | 297 | 278 | 286 | 242,400 | 286 |
| 2025-01-27 | 292 | 301 | 279 | 286 | 568,200 | 286 |
| 2025-01-24 | 283 | 302 | 278 | 298 | 719,600 | 298 |
| 2025-01-23 | 260 | 290 | 259 | 286 | 560,200 | 286 |
| 2025-01-22 | 253 | 261 | 252 | 256 | 132,000 | 256 |
| 2025-01-21 | 245 | 256 | 245 | 253 | 219,900 | 253 |
| 2025-01-20 | 264 | 264 | 239 | 245 | 582,800 | 245 |
| 2025-01-17 | 261 | 272 | 257 | 266 | 372,900 | 266 |
| 2025-01-16 | 271 | 278 | 268 | 269 | 228,200 | 269 |
| 2025-01-15 | 271 | 272 | 263 | 268 | 129,800 | 268 |
| 2025-01-14 | 268 | 271 | 253 | 269 | 307,900 | 269 |
| 2025-01-10 | 271 | 277 | 262 | 273 | 444,000 | 273 |
| 2025-01-09 | 255 | 269 | 255 | 269 | 277,000 | 269 |
| 2025-01-08 | 250 | 263 | 247 | 255 | 314,400 | 255 |
| 2025-01-07 | 253 | 257 | 248 | 250 | 264,800 | 250 |
| 2025-01-06 | 249 | 257 | 246 | 250 | 208,400 | 250 |
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