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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 266 | 268 | 260 | 264 | 174,100 | 264 |
| 2025-07-10 | 266 | 269 | 262 | 266 | 107,800 | 266 |
| 2025-07-09 | 272 | 274 | 262 | 265 | 191,500 | 265 |
| 2025-07-08 | 276 | 276 | 268 | 273 | 161,400 | 273 |
| 2025-07-07 | 277 | 280 | 272 | 278 | 247,400 | 278 |
| 2025-07-04 | 275 | 281 | 271 | 275 | 283,400 | 275 |
| 2025-07-03 | 281 | 282 | 273 | 276 | 333,000 | 276 |
| 2025-07-02 | 278 | 284 | 276 | 280 | 260,700 | 280 |
| 2025-07-01 | 277 | 285 | 269 | 282 | 391,400 | 282 |
| 2025-06-30 | 268 | 282 | 266 | 275 | 352,000 | 275 |
| 2025-06-27 | 261 | 266 | 252 | 266 | 256,400 | 266 |
| 2025-06-26 | 264 | 269 | 258 | 262 | 93,600 | 262 |
| 2025-06-25 | 262 | 266 | 258 | 265 | 164,300 | 265 |
| 2025-06-24 | 254 | 259 | 251 | 258 | 197,100 | 258 |
| 2025-06-23 | 268 | 272 | 249 | 249 | 446,900 | 249 |
| 2025-06-20 | 261 | 276 | 254 | 274 | 400,400 | 274 |
| 2025-06-19 | 262 | 264 | 257 | 260 | 153,100 | 260 |
| 2025-06-18 | 263 | 267 | 258 | 260 | 309,000 | 260 |
| 2025-06-17 | 242 | 260 | 241 | 258 | 398,100 | 258 |
| 2025-06-16 | 234 | 240 | 234 | 238 | 80,900 | 238 |
| 2025-06-13 | 239 | 240 | 233 | 234 | 97,900 | 234 |
| 2025-06-12 | 239 | 247 | 237 | 239 | 210,400 | 239 |
| 2025-06-11 | 231 | 240 | 229 | 236 | 176,200 | 236 |
| 2025-06-10 | 233 | 244 | 228 | 233 | 529,600 | 233 |
| 2025-06-09 | 236 | 241 | 227 | 229 | 229,200 | 229 |
| 2025-06-06 | 252 | 257 | 239 | 239 | 205,200 | 239 |
| 2025-06-05 | 258 | 258 | 252 | 254 | 111,300 | 254 |
| 2025-06-04 | 257 | 261 | 254 | 255 | 179,300 | 255 |
| 2025-06-03 | 239 | 255 | 234 | 255 | 399,900 | 255 |
| 2025-06-02 | 240 | 241 | 234 | 239 | 139,500 | 239 |
| 2025-05-30 | 241 | 255 | 238 | 242 | 341,000 | 242 |
| 2025-05-29 | 247 | 247 | 240 | 246 | 162,900 | 246 |
| 2025-05-28 | 239 | 244 | 235 | 243 | 127,400 | 243 |
| 2025-05-27 | 233 | 236 | 227 | 236 | 89,300 | 236 |
| 2025-05-26 | 234 | 241 | 224 | 229 | 331,600 | 229 |
| 2025-05-23 | 225 | 236 | 223 | 234 | 256,200 | 234 |
| 2025-05-22 | 225 | 229 | 223 | 226 | 58,300 | 226 |
| 2025-05-21 | 224 | 229 | 223 | 229 | 94,900 | 229 |
| 2025-05-20 | 222 | 226 | 216 | 224 | 145,500 | 224 |
| 2025-05-19 | 216 | 224 | 216 | 221 | 48,100 | 221 |
| 2025-05-16 | 220 | 220 | 215 | 216 | 77,400 | 216 |
| 2025-05-15 | 217 | 221 | 216 | 216 | 53,600 | 216 |
| 2025-05-14 | 226 | 228 | 215 | 218 | 226,600 | 218 |
| 2025-05-13 | 229 | 232 | 223 | 225 | 154,400 | 225 |
| 2025-05-12 | 223 | 229 | 222 | 225 | 60,500 | 225 |
| 2025-05-09 | 217 | 226 | 217 | 223 | 197,100 | 223 |
| 2025-05-08 | 224 | 224 | 208 | 219 | 168,600 | 219 |
| 2025-05-07 | 224 | 226 | 219 | 222 | 90,300 | 222 |
| 2025-05-02 | 228 | 229 | 224 | 224 | 74,400 | 224 |
| 2025-05-01 | 231 | 236 | 227 | 228 | 102,100 | 228 |
| 2025-04-30 | 232 | 234 | 226 | 234 | 82,300 | 234 |
| 2025-04-28 | 235 | 235 | 229 | 230 | 94,900 | 230 |
| 2025-04-25 | 229 | 238 | 228 | 229 | 189,800 | 229 |
| 2025-04-24 | 230 | 236 | 230 | 230 | 114,800 | 230 |
| 2025-04-23 | 227 | 233 | 225 | 228 | 126,300 | 228 |
| 2025-04-22 | 227 | 232 | 220 | 223 | 117,200 | 223 |
| 2025-04-21 | 237 | 238 | 223 | 227 | 194,100 | 227 |
| 2025-04-18 | 236 | 241 | 232 | 232 | 125,400 | 232 |
| 2025-04-17 | 240 | 245 | 234 | 235 | 140,800 | 235 |
| 2025-04-16 | 244 | 252 | 235 | 238 | 523,400 | 238 |
| 2025-04-15 | 235 | 255 | 235 | 239 | 903,400 | 239 |
| 2025-04-14 | 237 | 282 | 220 | 233 | 13,373,000 | 233 |
| 2025-04-11 | 211 | 259 | 204 | 243 | 3,934,900 | 243 |
| 2025-04-10 | 221 | 226 | 215 | 219 | 231,700 | 219 |
| 2025-04-09 | 212 | 212 | 189 | 200 | 497,000 | 200 |
| 2025-04-08 | 232 | 235 | 210 | 222 | 1,139,500 | 222 |
| 2025-04-07 | 198 | 209 | 185 | 190 | 690,300 | 190 |
| 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