2667 (株)イメージワンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	325	331	322	327	134,100	327
2023-12-28	320	334	314	332	230,200	332
2023-12-27	304	321	304	320	283,500	320
2023-12-26	301	309	300	303	317,300	303
2023-12-25	316	318	299	303	371,700	303
2023-12-22	318	324	310	312	320,700	312
2023-12-21	331	336	318	326	366,400	326
2023-12-20	323	341	323	334	624,700	334
2023-12-19	314	327	314	322	231,200	322
2023-12-18	348	348	309	319	719,700	319
2023-12-15	354	359	352	352	147,300	352
2023-12-14	362	370	353	358	221,000	358
2023-12-13	360	368	357	361	202,400	361
2023-12-12	369	372	357	361	323,600	361
2023-12-11	363	369	361	363	228,200	363
2023-12-08	360	367	357	360	297,500	360
2023-12-07	376	376	360	364	201,400	364
2023-12-06	371	381	370	378	171,700	378
2023-12-05	381	381	370	375	151,600	375
2023-12-04	373	384	372	382	239,000	382
2023-12-01	387	388	375	379	377,600	379
2023-11-30	414	414	388	392	268,200	392
2023-11-29	409	430	405	410	246,300	410
2023-11-28	410	413	405	408	166,100	408
2023-11-27	410	423	405	410	307,700	410
2023-11-24	416	428	403	415	560,700	415
2023-11-22	457	457	424	424	363,200	424
2023-11-21	462	464	454	457	134,100	457
2023-11-20	459	468	456	464	231,600	464
2023-11-17	452	464	446	464	245,500	464
2023-11-16	483	484	459	459	234,300	459
2023-11-15	475	496	475	491	251,600	491
2023-11-14	488	488	470	473	125,500	473
2023-11-13	490	496	483	488	116,500	488
2023-11-10	499	499	489	494	97,100	494
2023-11-09	502	506	497	504	69,700	504
2023-11-08	510	513	496	502	93,300	502
2023-11-07	517	517	504	509	109,600	509
2023-11-06	520	522	512	512	93,000	512
2023-11-02	500	517	500	512	186,400	512
2023-11-01	509	509	497	498	70,800	498
2023-10-31	510	512	493	505	130,000	505
2023-10-30	500	507	491	504	143,400	504
2023-10-27	480	495	478	495	136,400	495
2023-10-26	498	502	485	485	218,100	485
2023-10-25	517	520	503	506	111,200	506
2023-10-24	518	526	498	513	250,500	513
2023-10-23	517	523	501	505	243,400	505
2023-10-20	525	534	519	529	190,900	529
2023-10-19	530	540	528	533	243,500	533
2023-10-18	593	596	533	539	608,200	539
2023-10-17	602	611	594	594	88,600	594
2023-10-16	595	613	594	599	146,100	599
2023-10-13	621	624	600	600	116,900	600
2023-10-12	618	626	610	622	112,200	622
2023-10-11	631	632	615	621	118,600	621
2023-10-10	617	632	617	629	98,800	629
2023-10-06	618	620	609	619	177,400	619
2023-10-05	599	611	599	611	98,400	611
2023-10-04	597	610	594	597	186,400	597
2023-10-03	612	618	605	606	134,500	606
2023-10-02	623	645	620	622	369,000	622
2023-09-29	654	656	628	633	254,300	633
2023-09-28	668	670	645	649	234,300	649
2023-09-27	642	677	637	673	455,600	673
2023-09-26	650	661	640	644	331,100	644
2023-09-25	633	656	623	653	631,800	653
2023-09-22	599	622	599	617	107,500	617
2023-09-21	609	615	603	606	192,200	606
2023-09-20	604	620	603	611	216,100	611
2023-09-19	583	605	576	605	212,100	605
2023-09-15	600	603	583	586	282,600	586
2023-09-14	600	607	596	599	116,600	599
2023-09-13	610	613	597	599	256,600	599
2023-09-12	610	616	607	609	135,600	609
2023-09-11	610	615	601	606	205,200	606
2023-09-08	614	623	599	610	509,600	610
2023-09-07	616	622	608	615	157,400	615
2023-09-06	622	626	608	619	317,800	619
2023-09-05	625	631	618	622	156,400	622
2023-09-04	638	638	627	628	132,000	628
2023-09-01	626	637	626	636	114,500	636
2023-08-31	641	644	626	626	246,600	626
2023-08-30	656	664	638	643	324,800	643
2023-08-29	652	655	632	646	837,500	646
2023-08-28	642	680	634	670	1,705,500	670
2023-08-25	605	642	605	622	665,100	622
2023-08-24	625	626	602	605	262,600	605
2023-08-23	615	637	612	620	356,800	620
2023-08-22	618	639	606	620	650,900	620
2023-08-21	602	627	602	623	426,800	623
2023-08-18	611	619	593	603	318,200	603
2023-08-17	594	611	580	611	454,000	611
2023-08-16	593	620	593	600	295,100	600
2023-08-15	629	634	597	599	400,100	599
2023-08-14	638	641	618	619	280,100	619
2023-08-10	643	653	641	650	118,000	650
2023-08-09	645	654	643	644	123,500	644
2023-08-08	678	678	647	647	233,300	647
2023-08-07	654	678	648	671	270,300	671
2023-08-04	667	674	657	660	281,400	660
2023-08-03	679	683	672	674	111,100	674
2023-08-02	697	698	677	682	190,600	682
2023-08-01	697	704	691	697	169,600	697
2023-07-31	709	711	696	697	147,000	697
2023-07-28	710	714	690	702	352,200	702
2023-07-27	728	728	708	716	242,600	716
2023-07-26	720	737	719	732	193,300	732
2023-07-25	694	730	690	727	448,100	727
2023-07-24	685	704	683	695	252,800	695
2023-07-21	695	700	681	682	341,700	682
2023-07-20	723	723	696	699	446,100	699
2023-07-19	720	729	713	720	270,100	720
2023-07-18	731	739	705	723	737,700	723
2023-07-14	734	740	717	728	431,300	728
2023-07-13	716	745	702	745	634,200	745
2023-07-12	739	739	705	706	612,800	706
2023-07-11	726	746	718	734	798,600	734
2023-07-10	701	750	700	735	1,247,100	735
2023-07-07	797	811	710	716	2,521,900	716
2023-07-06	824	843	772	816	2,505,500	816
2023-07-05	839	886	825	839	4,123,800	839
2023-07-04	857	881	819	854	8,112,900	854
2023-07-03	765	872	762	843	7,003,000	843
2023-06-30	781	781	753	766	537,600	766
2023-06-29	755	783	755	781	402,300	781
2023-06-28	765	780	750	754	315,800	754
2023-06-27	763	794	757	760	412,800	760
2023-06-26	780	788	757	770	588,100	770
2023-06-23	872	876	756	780	2,445,100	780
2023-06-22	870	905	860	902	1,682,900	902
2023-06-21	856	901	854	875	1,529,000	875
2023-06-20	876	880	810	871	2,775,400	871
2023-06-19	872	922	786	876	2,171,200	876
2023-06-16	839	886	838	873	1,094,800	873
2023-06-15	792	845	775	833	1,407,900	833
2023-06-14	777	815	775	807	2,111,100	807
2023-06-13	740	759	732	755	636,200	755
2023-06-12	710	778	708	733	1,534,300	733
2023-06-09	730	730	696	713	513,100	713
2023-06-08	709	731	704	730	436,300	730
2023-06-07	698	731	696	719	878,400	719
2023-06-06	675	720	671	713	872,600	713
2023-06-05	671	680	661	675	340,500	675
2023-06-02	635	675	632	671	459,400	671
2023-06-01	664	667	626	632	605,800	632
2023-05-31	666	703	654	670	1,424,400	670
2023-05-30	659	670	645	646	137,500	646
2023-05-29	656	673	647	660	184,800	660
2023-05-26	677	683	641	646	436,200	646
2023-05-25	703	707	674	684	296,200	684
2023-05-24	685	710	683	709	186,700	709
2023-05-23	690	712	685	694	537,800	694
2023-05-22	677	687	671	687	252,400	687
2023-05-19	660	679	658	674	238,700	674
2023-05-18	670	674	657	657	192,100	657
2023-05-17	660	674	648	670	262,300	670
2023-05-16	632	667	632	660	362,500	660
2023-05-15	648	648	630	641	159,100	641
2023-05-12	644	652	638	650	152,300	650
2023-05-11	645	647	636	644	151,100	644
2023-05-10	646	657	644	645	164,000	645
2023-05-09	646	661	640	642	211,000	642
2023-05-08	650	657	645	650	167,700	650
2023-05-02	625	647	625	645	169,900	645
2023-05-01	643	648	629	629	134,600	629
2023-04-28	640	644	628	643	123,900	643
2023-04-27	620	637	617	634	165,800	634
2023-04-26	640	645	622	628	240,900	628
2023-04-25	642	653	637	645	161,800	645
2023-04-24	639	654	633	648	223,300	648
2023-04-21	627	643	611	642	350,400	642
2023-04-20	627	646	627	635	221,200	635
2023-04-19	665	665	628	630	442,800	630
2023-04-18	665	670	652	666	260,600	666
2023-04-17	681	683	661	670	224,400	670
2023-04-14	675	683	665	681	215,500	681
2023-04-13	675	678	656	675	336,500	675
2023-04-12	701	720	664	676	857,200	676
2023-04-11	725	759	701	701	969,300	701
2023-04-10	691	732	680	730	739,200	730
2023-04-07	729	729	684	699	723,100	699
2023-04-06	717	745	707	730	1,195,000	730
2023-04-05	695	705	687	705	315,900	705
2023-04-04	700	700	683	696	194,400	696
2023-04-03	694	704	691	693	262,200	693
2023-03-31	713	716	688	695	359,200	695
2023-03-30	689	720	681	713	454,100	713
2023-03-29	698	704	685	695	277,100	695
2023-03-28	694	705	683	696	444,300	696
2023-03-27	708	715	686	695	449,600	695
2023-03-24	705	715	694	706	492,200	706
2023-03-23	660	721	648	705	719,000	705
2023-03-22	670	675	650	668	243,200	668
2023-03-20	686	698	660	663	579,900	663
2023-03-17	670	689	662	680	651,000	680
2023-03-16	616	665	612	664	557,100	664
2023-03-15	616	638	606	626	576,000	626
2023-03-14	633	638	617	618	475,100	618
2023-03-13	647	650	626	641	543,300	641
2023-03-10	654	714	654	663	3,096,400	663
2023-03-09	654	659	630	652	432,000	652
2023-03-08	693	693	640	649	713,200	649
2023-03-07	715	715	691	693	246,500	693
2023-03-06	703	719	703	715	210,500	715
2023-03-03	708	709	696	697	154,700	697
2023-03-02	704	719	700	709	155,300	709
2023-03-01	733	733	698	700	262,800	700
2023-02-28	725	737	719	731	184,900	731
2023-02-27	714	732	709	719	175,700	719
2023-02-24	734	745	711	721	337,500	721
2023-02-22	759	773	727	739	414,700	739
2023-02-21	772	798	760	762	572,400	762
2023-02-20	771	782	751	779	591,000	779
2023-02-17	767	780	756	771	403,400	771
2023-02-16	749	781	741	766	817,700	766
2023-02-15	727	746	685	740	737,500	740
2023-02-14	726	744	726	739	326,700	739
2023-02-13	717	725	707	719	185,800	719
2023-02-10	716	733	705	720	407,300	720
2023-02-09	701	722	698	721	242,800	721
2023-02-08	684	704	684	703	203,600	703
2023-02-07	684	692	671	680	126,800	680
2023-02-06	677	687	668	684	128,200	684
2023-02-03	685	685	668	678	81,200	678
2023-02-02	680	693	674	680	216,000	680
2023-02-01	664	677	658	674	231,100	674
2023-01-31	642	666	642	664	133,500	664
2023-01-30	660	666	642	650	122,900	650
2023-01-27	651	672	650	662	147,400	662
2023-01-26	669	670	653	653	83,800	653
2023-01-25	672	675	664	668	86,300	668
2023-01-24	667	679	660	675	157,800	675
2023-01-23	647	667	645	666	143,800	666
2023-01-20	638	650	636	643	104,100	643
2023-01-19	627	641	627	636	122,300	636
2023-01-18	637	637	620	636	111,100	636
2023-01-17	639	649	631	631	101,600	631
2023-01-16	638	650	628	629	118,000	629
2023-01-13	622	669	620	639	488,800	639
2023-01-12	642	647	632	632	92,400	632
2023-01-11	631	648	631	641	101,600	641
2023-01-10	631	635	623	629	62,700	629
2023-01-06	611	622	609	621	92,600	621
2023-01-05	615	622	604	613	105,000	613
2023-01-04	630	631	603	610	157,400	610

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2667 (株)イメージ ワン の時系列データ [2023年度]

2667 (株)イメージワンの時系列データ [2023年度]