3803 イメージ情報開発(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 449 | 449 | 413 | 413 | 11,600 | 413 |
| 2025-04-03 | 461 | 469 | 445 | 453 | 19,200 | 453 |
| 2025-04-02 | 486 | 486 | 468 | 468 | 15,600 | 468 |
| 2025-04-01 | 475 | 475 | 474 | 474 | 800 | 474 |
| 2025-03-31 | 477 | 480 | 470 | 470 | 5,500 | 470 |
| 2025-03-28 | 481 | 483 | 477 | 481 | 1,900 | 481 |
| 2025-03-27 | 487 | 487 | 480 | 481 | 4,700 | 481 |
| 2025-03-26 | 481 | 486 | 481 | 485 | 5,500 | 485 |
| 2025-03-25 | 480 | 481 | 480 | 481 | 600 | 481 |
| 2025-03-24 | 481 | 481 | 476 | 478 | 1,100 | 478 |
| 2025-03-21 | 475 | 480 | 475 | 479 | 600 | 479 |
| 2025-03-19 | 474 | 480 | 474 | 477 | 1,900 | 477 |
| 2025-03-18 | 472 | 477 | 472 | 477 | 500 | 477 |
| 2025-03-17 | 479 | 481 | 472 | 472 | 3,400 | 472 |
| 2025-03-14 | 477 | 482 | 477 | 478 | 1,900 | 478 |
| 2025-03-13 | 475 | 477 | 473 | 477 | 1,200 | 477 |
| 2025-03-12 | 470 | 480 | 468 | 478 | 9,000 | 478 |
| 2025-03-11 | 476 | 478 | 473 | 478 | 700 | 478 |
| 2025-03-10 | 483 | 483 | 477 | 477 | 1,100 | 477 |
| 2025-03-07 | 477 | 483 | 477 | 477 | 1,900 | 477 |
| 2025-03-06 | 482 | 483 | 478 | 483 | 2,600 | 483 |
| 2025-03-05 | 478 | 482 | 473 | 482 | 2,800 | 482 |
| 2025-03-04 | 484 | 484 | 478 | 478 | 1,600 | 478 |
| 2025-03-03 | 483 | 485 | 474 | 485 | 3,000 | 485 |
| 2025-02-28 | 485 | 485 | 485 | 485 | 2,100 | 485 |
| 2025-02-27 | 479 | 489 | 479 | 485 | 3,500 | 485 |
| 2025-02-26 | 487 | 488 | 475 | 486 | 3,900 | 486 |
| 2025-02-25 | 473 | 488 | 473 | 488 | 5,300 | 488 |
| 2025-02-21 | 468 | 472 | 468 | 472 | 900 | 472 |
| 2025-02-20 | 470 | 475 | 468 | 473 | 900 | 473 |
| 2025-02-19 | 471 | 473 | 470 | 473 | 600 | 473 |
| 2025-02-18 | 466 | 476 | 466 | 473 | 2,500 | 473 |
| 2025-02-17 | 478 | 478 | 463 | 471 | 11,800 | 471 |
| 2025-02-14 | 473 | 481 | 473 | 478 | 9,200 | 478 |
| 2025-02-13 | 495 | 497 | 485 | 485 | 3,800 | 485 |
| 2025-02-12 | 488 | 496 | 488 | 490 | 2,400 | 490 |
| 2025-02-10 | 491 | 491 | 480 | 489 | 4,500 | 489 |
| 2025-02-07 | 489 | 489 | 489 | 489 | 300 | 489 |
| 2025-02-06 | 480 | 487 | 480 | 483 | 800 | 483 |
| 2025-02-05 | 477 | 484 | 470 | 480 | 6,600 | 480 |
| 2025-02-04 | 482 | 491 | 482 | 484 | 3,800 | 484 |
| 2025-02-03 | 479 | 483 | 479 | 480 | 2,500 | 480 |
| 2025-01-31 | 481 | 486 | 481 | 481 | 2,000 | 481 |
| 2025-01-30 | 486 | 487 | 482 | 487 | 2,500 | 487 |
| 2025-01-29 | 485 | 492 | 480 | 488 | 2,900 | 488 |
| 2025-01-28 | 480 | 491 | 480 | 485 | 8,300 | 485 |
| 2025-01-27 | 484 | 484 | 479 | 480 | 1,100 | 480 |
| 2025-01-24 | 480 | 483 | 480 | 483 | 200 | 483 |
| 2025-01-23 | 476 | 483 | 476 | 479 | 7,600 | 479 |
| 2025-01-22 | 484 | 485 | 480 | 481 | 1,300 | 481 |
| 2025-01-21 | 483 | 483 | 477 | 478 | 3,300 | 478 |
| 2025-01-20 | 480 | 489 | 480 | 483 | 3,400 | 483 |
| 2025-01-17 | 478 | 484 | 477 | 480 | 1,700 | 480 |
| 2025-01-16 | 480 | 484 | 475 | 476 | 6,200 | 476 |
| 2025-01-15 | 482 | 491 | 477 | 479 | 8,300 | 479 |
| 2025-01-14 | 484 | 486 | 482 | 482 | 3,600 | 482 |
| 2025-01-10 | 493 | 493 | 485 | 488 | 1,700 | 488 |
| 2025-01-09 | 488 | 490 | 487 | 487 | 2,300 | 487 |
| 2025-01-08 | 488 | 493 | 485 | 491 | 2,300 | 491 |
| 2025-01-07 | 503 | 503 | 490 | 490 | 5,500 | 490 |
| 2025-01-06 | 496 | 513 | 495 | 503 | 6,500 | 503 |
分割・併合履歴 ： [2013-09-26]1株→200株