3803 イメージ情報開発(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 436 | 437 | 429 | 432 | 1,600 | 432 |
| 2024-04-23 | 431 | 433 | 428 | 428 | 500 | 428 |
| 2024-04-22 | 431 | 440 | 430 | 430 | 2,700 | 430 |
| 2024-04-19 | 427 | 438 | 424 | 433 | 3,700 | 433 |
| 2024-04-18 | 428 | 437 | 426 | 426 | 5,600 | 426 |
| 2024-04-17 | 435 | 438 | 429 | 429 | 3,200 | 429 |
| 2024-04-16 | 439 | 442 | 432 | 434 | 2,200 | 434 |
| 2024-04-15 | 442 | 447 | 432 | 434 | 4,600 | 434 |
| 2024-04-12 | 432 | 450 | 432 | 450 | 6,400 | 450 |
| 2024-04-11 | 429 | 432 | 426 | 430 | 2,800 | 430 |
| 2024-04-10 | 428 | 431 | 425 | 426 | 7,100 | 426 |
| 2024-04-09 | 434 | 436 | 424 | 429 | 4,500 | 429 |
| 2024-04-08 | 423 | 436 | 423 | 436 | 5,300 | 436 |
| 2024-04-05 | 433 | 433 | 418 | 423 | 18,700 | 423 |
| 2024-04-04 | 459 | 466 | 436 | 440 | 23,200 | 440 |
| 2024-04-03 | 487 | 490 | 462 | 466 | 7,500 | 466 |
| 2024-04-02 | 491 | 495 | 469 | 493 | 14,800 | 493 |
| 2024-04-01 | 486 | 493 | 473 | 491 | 17,800 | 491 |
| 2024-03-29 | 458 | 484 | 455 | 484 | 10,700 | 484 |
| 2024-03-28 | 467 | 469 | 451 | 466 | 4,700 | 466 |
| 2024-03-27 | 466 | 467 | 456 | 467 | 10,500 | 467 |
| 2024-03-26 | 460 | 469 | 455 | 461 | 4,300 | 461 |
| 2024-03-25 | 463 | 475 | 451 | 466 | 9,300 | 466 |
| 2024-03-22 | 473 | 474 | 468 | 468 | 1,600 | 468 |
| 2024-03-21 | 465 | 474 | 465 | 474 | 5,900 | 474 |
| 2024-03-19 | 460 | 465 | 453 | 464 | 5,800 | 464 |
| 2024-03-18 | 468 | 471 | 451 | 462 | 14,600 | 462 |
| 2024-03-15 | 463 | 479 | 455 | 463 | 19,500 | 463 |
| 2024-03-14 | 440 | 465 | 440 | 464 | 22,400 | 464 |
| 2024-03-13 | 438 | 443 | 437 | 440 | 3,900 | 440 |
| 2024-03-12 | 431 | 439 | 431 | 438 | 3,400 | 438 |
| 2024-03-11 | 442 | 444 | 432 | 436 | 8,200 | 436 |
| 2024-03-08 | 432 | 444 | 432 | 442 | 8,400 | 442 |
| 2024-03-07 | 443 | 444 | 423 | 432 | 22,500 | 432 |
| 2024-03-06 | 424 | 445 | 424 | 443 | 11,100 | 443 |
| 2024-03-05 | 425 | 432 | 420 | 432 | 3,800 | 432 |
| 2024-03-04 | 434 | 434 | 425 | 430 | 2,100 | 430 |
| 2024-03-01 | 428 | 437 | 428 | 434 | 3,500 | 434 |
| 2024-02-29 | 430 | 437 | 424 | 435 | 8,000 | 435 |
| 2024-02-28 | 433 | 433 | 427 | 430 | 3,500 | 430 |
| 2024-02-27 | 433 | 435 | 426 | 433 | 4,400 | 433 |
| 2024-02-26 | 435 | 435 | 428 | 433 | 2,100 | 433 |
| 2024-02-22 | 420 | 435 | 419 | 435 | 6,600 | 435 |
| 2024-02-21 | 417 | 427 | 417 | 425 | 4,800 | 425 |
| 2024-02-20 | 419 | 431 | 416 | 422 | 22,700 | 422 |
| 2024-02-19 | 414 | 418 | 411 | 414 | 2,800 | 414 |
| 2024-02-16 | 407 | 417 | 404 | 417 | 4,900 | 417 |
| 2024-02-15 | 410 | 413 | 405 | 409 | 7,400 | 409 |
| 2024-02-14 | 415 | 415 | 401 | 409 | 13,800 | 409 |
| 2024-02-13 | 419 | 420 | 413 | 413 | 8,900 | 413 |
| 2024-02-09 | 420 | 422 | 419 | 420 | 6,200 | 420 |
| 2024-02-08 | 421 | 425 | 420 | 423 | 5,400 | 423 |
| 2024-02-07 | 424 | 425 | 421 | 421 | 6,500 | 421 |
| 2024-02-06 | 422 | 432 | 421 | 424 | 9,200 | 424 |
| 2024-02-05 | 422 | 426 | 419 | 420 | 4,700 | 420 |
| 2024-02-02 | 420 | 425 | 418 | 422 | 8,600 | 422 |
| 2024-02-01 | 422 | 424 | 417 | 420 | 13,100 | 420 |
| 2024-01-31 | 423 | 424 | 421 | 421 | 6,000 | 421 |
| 2024-01-30 | 425 | 426 | 421 | 422 | 7,600 | 422 |
| 2024-01-29 | 423 | 427 | 423 | 425 | 6,000 | 425 |
| 2024-01-26 | 429 | 429 | 421 | 423 | 14,900 | 423 |
| 2024-01-25 | 427 | 431 | 425 | 431 | 10,500 | 431 |
| 2024-01-24 | 439 | 439 | 423 | 427 | 67,700 | 427 |
| 2024-01-23 | 465 | 467 | 434 | 439 | 40,900 | 439 |
| 2024-01-22 | 478 | 484 | 464 | 464 | 23,500 | 464 |
| 2024-01-19 | 447 | 490 | 440 | 454 | 98,600 | 454 |
| 2024-01-18 | 457 | 469 | 436 | 439 | 36,600 | 439 |
| 2024-01-17 | 472 | 529 | 433 | 454 | 382,700 | 454 |
| 2024-01-16 | 470 | 526 | 454 | 526 | 144,300 | 526 |
| 2024-01-15 | 425 | 486 | 420 | 446 | 157,200 | 446 |
| 2024-01-12 | 412 | 429 | 407 | 429 | 12,400 | 429 |
| 2024-01-11 | 406 | 416 | 406 | 411 | 2,300 | 411 |
| 2024-01-10 | 406 | 411 | 403 | 411 | 2,000 | 411 |
| 2024-01-09 | 405 | 415 | 402 | 409 | 2,800 | 409 |
| 2024-01-05 | 394 | 409 | 394 | 404 | 6,900 | 404 |
| 2024-01-04 | 400 | 410 | 400 | 401 | 4,700 | 401 |
分割・併合履歴 ： [2013-09-26]1株→200株
