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
2025-07-02278284276280260,700280
2025-07-01277285269282391,400282
2025-06-30268282266275352,000275
2025-06-27261266252266256,400266
2025-06-2626426925826293,600262
2025-06-25262266258265164,300265
2025-06-24254259251258197,100258
2025-06-23268272249249446,900249
2025-06-20261276254274400,400274
2025-06-19262264257260153,100260
2025-06-18263267258260309,000260
2025-06-17242260241258398,100258
2025-06-1623424023423880,900238
2025-06-1323924023323497,900234
2025-06-12239247237239210,400239
2025-06-11231240229236176,200236
2025-06-10233244228233529,600233
2025-06-09236241227229229,200229
2025-06-06252257239239205,200239
2025-06-05258258252254111,300254
2025-06-04257261254255179,300255
2025-06-03239255234255399,900255
2025-06-02240241234239139,500239
2025-05-30241255238242341,000242
2025-05-29247247240246162,900246
2025-05-28239244235243127,400243
2025-05-2723323622723689,300236
2025-05-26234241224229331,600229
2025-05-23225236223234256,200234
2025-05-2222522922322658,300226
2025-05-2122422922322994,900229
2025-05-20222226216224145,500224
2025-05-1921622421622148,100221
2025-05-1622022021521677,400216
2025-05-1521722121621653,600216
2025-05-14226228215218226,600218
2025-05-13229232223225154,400225
2025-05-1222322922222560,500225
2025-05-09217226217223197,100223
2025-05-08224224208219168,600219
2025-05-0722422621922290,300222
2025-05-0222822922422474,400224
2025-05-01231236227228102,100228
2025-04-3023223422623482,300234
2025-04-2823523522923094,900230
2025-04-25229238228229189,800229
2025-04-24230236230230114,800230
2025-04-23227233225228126,300228
2025-04-22227232220223117,200223
2025-04-21237238223227194,100227
2025-04-18236241232232125,400232
2025-04-17240245234235140,800235
2025-04-16244252235238523,400238
2025-04-15235255235239903,400239
2025-04-1423728222023313,373,000233
2025-04-112112592042433,934,900243
2025-04-10221226215219231,700219
2025-04-09212212189200497,000200
2025-04-082322352102221,139,500222
2025-04-07198209185190690,300190
2025-04-04239242217227336,300227
2025-04-03243250233247394,200247
2025-04-02261262256259207,600259
2025-04-0126226626126183,600261
2025-03-31274276263263241,800263
2025-03-2827728427428194,000281
2025-03-2727328127227770,000277
2025-03-2627927927427453,200274
2025-03-2527828327627787,400277
2025-03-2427428427427890,600278
2025-03-21269279264276172,600276
2025-03-19272278270270146,400270
2025-03-18282284273273173,200273
2025-03-17283291280281165,700281
2025-03-14285287278283113,200283
2025-03-1329129228528666,300286
2025-03-12292294287291110,300291
2025-03-11281293280293150,500293
2025-03-10289292284289136,600289
2025-03-07293298286291241,100291
2025-03-06306311294296280,200296
2025-03-05308308291306387,100306
2025-03-04295300286300268,300300
2025-03-03281301280301342,900301
2025-02-28283283262276511,000276
2025-02-27301304284288258,600288
2025-02-26300306296300236,400300
2025-02-25300312296301450,500301
2025-02-21292304288304294,600304
2025-02-20297306290291187,800291
2025-02-19305305293301256,700301
2025-02-18310315306308317,100308
2025-02-17288311286307349,700307
2025-02-14295300290291114,600291
2025-02-13301306291296269,500296
2025-02-12279303276302546,800302
2025-02-1028329227928098,100280
2025-02-07291291282283149,000283
2025-02-06285294283290144,400290
2025-02-05290295282286154,100286
2025-02-04279291277289102,200289
2025-02-03279285273277160,800277
2025-01-31280282273280224,600280
2025-01-30283285277280246,100280
2025-01-29287292277280231,500280
2025-01-28280297278286242,400286
2025-01-27292301279286568,200286
2025-01-24283302278298719,600298
2025-01-23260290259286560,200286
2025-01-22253261252256132,000256
2025-01-21245256245253219,900253
2025-01-20264264239245582,800245
2025-01-17261272257266372,900266
2025-01-16271278268269228,200269
2025-01-15271272263268129,800268
2025-01-14268271253269307,900269
2025-01-10271277262273444,000273
2025-01-09255269255269277,000269
2025-01-08250263247255314,400255
2025-01-07253257248250264,800250
2025-01-06249257246250208,400250

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