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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
