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
2024-11-1117918017418058,400180
2024-11-0817818417417680,900176
2024-11-0717918417817956,700179
2024-11-0617918117617969,100179
2024-11-0517817917517748,400177
2024-11-0118118117617681,500176
2024-10-31186186180184122,200184
2024-10-30178193178188379,700188
2024-10-29165183165179162,300179
2024-10-2816316816216680,300166
2024-10-25167169156162194,500162
2024-10-2416617016516897,300168
2024-10-23175175167167157,100167
2024-10-22182185174175220,200175
2024-10-21178202178186871,600186
2024-10-1817918117717721,900177
2024-10-1718518517817959,300179
2024-10-1618418617918390,600183
2024-10-1518118617818594,200185
2024-10-11183183178179107,100179
2024-10-1019319318318472,000184
2024-10-0919219318919340,800193
2024-10-0818919218519171,200191
2024-10-0719819819019177,300191
2024-10-0419719819419648,800196
2024-10-0319419819219565,900195
2024-10-0219619719019078,000190
2024-10-0119920319819875,600198
2024-09-30203207196197187,300197
2024-09-27205212205211126,500211
2024-09-26201206199205115,000205
2024-09-2519920219920053,900200
2024-09-2420820820020066,600200
2024-09-2021021020320399,800203
2024-09-19210213206207132,600207
2024-09-18204215203210188,700210
2024-09-17208215197203202,600203
2024-09-13201211198208198,100208
2024-09-12189198189197116,400197
2024-09-11191193180184222,000184
2024-09-10194198191193144,600193
2024-09-09196200187193466,000193
2024-09-06212218204204279,000204
2024-09-05207226201207653,500207
2024-09-042132402102131,498,200213
2024-09-032002241982211,052,600221
2024-09-02196205196200242,500200
2024-08-30195215191195924,800195
2024-08-29203205188190327,000190
2024-08-28203217200209780,700209
2024-08-2719720019719945,500199
2024-08-2619620419619859,600198
2024-08-23201202196200112,900200
2024-08-2220120819819992,700199
2024-08-21196201196200120,700200
2024-08-20189200189200211,300200
2024-08-19184193178187235,200187
2024-08-16181191181187169,200187
2024-08-15177182170177215,900177
2024-08-14176188168179238,900179
2024-08-13163189163173416,600173
2024-08-09170170159163201,500163
2024-08-08165175159165387,700165
2024-08-071531731401651,199,300165
2024-08-06180184145155744,600155
2024-08-052042131521601,643,800160
2024-08-02245245232232131,800232
2024-08-01255259250250122,100250
2024-07-31262263254259143,400259
2024-07-3026827126226355,500263
2024-07-2926827226627034,800270
2024-07-2626427626326850,900268
2024-07-25256271256263100,100263
2024-07-24283285265265234,400265
2024-07-2328128828028396,300283
2024-07-22299299279280304,800280
2024-07-19304305296299129,600299
2024-07-1830330730330429,000304
2024-07-17310312303304112,300304
2024-07-1631331329930990,300309
2024-07-1230031230031062,600310
2024-07-1130631230530774,800307
2024-07-10298310295304190,300304
2024-07-0930030730030249,600302
2024-07-0830430930230553,000305
2024-07-0530931130030598,300305
2024-07-04304318301312118,300312
2024-07-03305306290301290,700301
2024-07-02325328303303418,100303
2024-07-0133133432732747,000327
2024-06-2833934032833191,500331
2024-06-2733133933133934,300339
2024-06-2633433733033288,900332
2024-06-2533733733333424,400334
2024-06-2433934333533569,000335
2024-06-2133034033033964,300339
2024-06-20333335323328114,300328
2024-06-1934034233333572,900335
2024-06-18358362336338185,800338
2024-06-17339361333353186,400353
2024-06-1434034933734364,400343
2024-06-13357357342344136,400344
2024-06-1235236035235790,400357
2024-06-11352369347352222,200352
2024-06-10349358342352120,900352
2024-06-0734635334634940,000349
2024-06-06357357345345101,400345
2024-06-0536136935535884,100358
2024-06-04356375356358182,800358
2024-06-03363364330360400,800360
2024-05-3134535834235575,800355
2024-05-30355358344344193,100344
2024-05-29362366350365184,900365
2024-05-28370373361365111,100365
2024-05-27371378366369140,900369
2024-05-24360374359373175,600373
2024-05-23363368359361104,600361
2024-05-22373376362362264,000362
2024-05-21367372362372147,500372
2024-05-20371372366366118,800366
2024-05-17363373360372182,600372
2024-05-16345368340367361,400367
2024-05-1534034833834464,500344
2024-05-14345352340344108,000344
2024-05-1334034733934646,000346
2024-05-1033534133334053,500340
2024-05-0933633932633569,800335
2024-05-0833734833433585,000335
2024-05-07325339323336106,800336
2024-05-0232432732332721,600327
2024-05-0132432932332428,400324
2024-04-3032932932532532,300325
2024-04-2632633132332635,700326
2024-04-2533633632632648,300326
2024-04-2433233833233851,700338
2024-04-2333233332633235,200332
2024-04-2233033632732849,900328
2024-04-19344344323328155,900328
2024-04-1833534933534447,900344
2024-04-1734034233533858,200338
2024-04-1634334533734062,400340
2024-04-1534135034135064,500350
2024-04-12351353342345101,200345
2024-04-11369369351351103,100351
2024-04-1036037236037064,500370
2024-04-0936436735936079,400360
2024-04-0835836535736074,500360
2024-04-05360366353358140,200358
2024-04-04369374362368170,800368
2024-04-03365375356368140,900368
2024-04-02370377365365184,500365
2024-04-01369390369370351,900370
2024-03-29365372353357332,000357
2024-03-28341373341373325,000373
2024-03-27336348332348115,900348
2024-03-26337352334339143,800339
2024-03-25332348332337138,000337
2024-03-22336342325334323,200334
2024-03-21325332320320221,300320
2024-03-19334335323328191,200328
2024-03-18342345336339172,600339
2024-03-1533934033233584,400335
2024-03-14355356341341159,400341
2024-03-1337137135535777,700357
2024-03-12362370358367107,400367
2024-03-11363371356362191,300362
2024-03-08381386365371216,900371
2024-03-07400401369373473,700373
2024-03-06378411376400573,100400
2024-03-05367393363382425,800382
2024-03-04357369354369170,100369
2024-03-0135235534635389,600353
2024-02-2935035134435091,800350
2024-02-2835035735035279,300352
2024-02-27355356346351117,000351
2024-02-26340359339353287,100353
2024-02-22353364343343274,700343
2024-02-21357357347347152,300347
2024-02-20363367354360180,700360
2024-02-19373379363363171,400363
2024-02-16361382352373360,900373
2024-02-153914013383601,132,500360
2024-02-14395395384389331,500389
2024-02-13408410396398357,500398
2024-02-09408417404404349,900404
2024-02-08411421404411386,400411
2024-02-07409411396410407,400410
2024-02-06395428389412923,100412
2024-02-05385402384398417,100398
2024-02-02397405383384500,200384
2024-02-01384407380401949,100401
2024-01-31381386377384176,900384
2024-01-30386390375385234,000385
2024-01-29384390378383195,700383
2024-01-26382396379386218,600386
2024-01-25386388375380405,300380
2024-01-243684043683981,096,100398
2024-01-23381383368368213,300368
2024-01-22367382362380232,800380
2024-01-19369375366369236,500369
2024-01-18374376364370302,700370
2024-01-17399404377378489,200378
2024-01-16405414398401341,400401
2024-01-15415421399405537,400405
2024-01-124004243854151,206,700415
2024-01-114124203964001,153,400400
2024-01-104174224034041,664,100404
2024-01-093704323694252,609,600425
2024-01-053853883613671,739,000367
2024-01-043233853223822,140,200382

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