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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 512 | 512 | 493 | 495 | 14,500 | 495 |
| 2024-12-27 | 481 | 502 | 475 | 502 | 15,200 | 502 |
| 2024-12-26 | 483 | 483 | 477 | 477 | 6,600 | 477 |
| 2024-12-25 | 476 | 482 | 473 | 478 | 21,100 | 478 |
| 2024-12-24 | 477 | 490 | 472 | 483 | 10,800 | 483 |
| 2024-12-23 | 499 | 499 | 476 | 476 | 21,200 | 476 |
| 2024-12-20 | 521 | 524 | 496 | 505 | 129,900 | 505 |
| 2024-12-19 | 493 | 493 | 477 | 485 | 9,200 | 485 |
| 2024-12-18 | 484 | 505 | 483 | 493 | 16,300 | 493 |
| 2024-12-17 | 487 | 496 | 483 | 486 | 17,200 | 486 |
| 2024-12-16 | 494 | 498 | 490 | 490 | 10,900 | 490 |
| 2024-12-13 | 485 | 507 | 485 | 494 | 17,300 | 494 |
| 2024-12-12 | 490 | 490 | 484 | 484 | 11,300 | 484 |
| 2024-12-11 | 528 | 528 | 483 | 489 | 51,300 | 489 |
| 2024-12-10 | 482 | 553 | 482 | 512 | 245,500 | 512 |
| 2024-12-09 | 480 | 487 | 477 | 479 | 6,500 | 479 |
| 2024-12-06 | 486 | 487 | 478 | 478 | 8,500 | 478 |
| 2024-12-05 | 481 | 490 | 481 | 486 | 10,200 | 486 |
| 2024-12-04 | 483 | 489 | 477 | 488 | 7,900 | 488 |
| 2024-12-03 | 473 | 489 | 473 | 476 | 13,800 | 476 |
| 2024-12-02 | 479 | 479 | 469 | 473 | 11,000 | 473 |
| 2024-11-29 | 487 | 487 | 476 | 476 | 3,600 | 476 |
| 2024-11-28 | 480 | 495 | 478 | 488 | 8,100 | 488 |
| 2024-11-27 | 486 | 486 | 469 | 477 | 11,900 | 477 |
| 2024-11-26 | 508 | 508 | 483 | 486 | 37,200 | 486 |
| 2024-11-25 | 509 | 518 | 505 | 508 | 31,100 | 508 |
| 2024-11-22 | 518 | 518 | 505 | 506 | 26,300 | 506 |
| 2024-11-21 | 524 | 531 | 514 | 516 | 16,800 | 516 |
| 2024-11-20 | 507 | 568 | 507 | 530 | 192,000 | 530 |
| 2024-11-19 | 504 | 514 | 502 | 504 | 10,000 | 504 |
| 2024-11-18 | 501 | 516 | 494 | 507 | 49,900 | 507 |
| 2024-11-15 | 551 | 551 | 497 | 530 | 99,300 | 530 |
| 2024-11-14 | 551 | 553 | 500 | 500 | 48,500 | 500 |
| 2024-11-13 | 557 | 565 | 532 | 543 | 18,300 | 543 |
| 2024-11-12 | 555 | 566 | 536 | 539 | 21,700 | 539 |
| 2024-11-11 | 572 | 589 | 540 | 546 | 29,000 | 546 |
| 2024-11-08 | 600 | 650 | 566 | 572 | 69,200 | 572 |
| 2024-11-07 | 612 | 618 | 577 | 590 | 39,500 | 590 |
| 2024-11-06 | 540 | 613 | 540 | 606 | 137,700 | 606 |
| 2024-11-05 | 562 | 573 | 526 | 544 | 33,800 | 544 |
| 2024-11-01 | 579 | 618 | 565 | 567 | 155,400 | 567 |
| 2024-10-31 | 555 | 572 | 555 | 559 | 16,300 | 559 |
| 2024-10-30 | 600 | 600 | 550 | 558 | 61,500 | 558 |
| 2024-10-29 | 576 | 632 | 573 | 585 | 147,300 | 585 |
| 2024-10-28 | 562 | 635 | 545 | 586 | 445,700 | 586 |
| 2024-10-25 | 581 | 677 | 543 | 562 | 404,000 | 562 |
| 2024-10-24 | 521 | 619 | 516 | 599 | 945,100 | 599 |
| 2024-10-23 | 543 | 547 | 519 | 519 | 46,300 | 519 |
| 2024-10-22 | 573 | 616 | 536 | 537 | 248,700 | 537 |
| 2024-10-21 | 593 | 649 | 578 | 583 | 246,900 | 583 |
| 2024-10-18 | 720 | 765 | 594 | 603 | 962,000 | 603 |
| 2024-10-17 | 584 | 685 | 562 | 685 | 903,400 | 685 |
| 2024-10-16 | 636 | 756 | 576 | 585 | 1,063,400 | 585 |
| 2024-10-15 | 690 | 733 | 627 | 676 | 758,000 | 676 |
| 2024-10-11 | 740 | 740 | 685 | 740 | 430,700 | 740 |
| 2024-10-10 | 570 | 640 | 557 | 640 | 353,900 | 640 |
| 2024-10-09 | 599 | 634 | 516 | 540 | 893,400 | 540 |
| 2024-10-08 | 543 | 543 | 543 | 543 | 43,200 | 543 |
| 2024-10-07 | 471 | 480 | 456 | 463 | 10,100 | 463 |
| 2024-10-04 | 445 | 499 | 442 | 450 | 70,800 | 450 |
| 2024-10-03 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2024-10-02 | 442 | 445 | 442 | 442 | 800 | 442 |
| 2024-10-01 | 441 | 444 | 440 | 444 | 700 | 444 |
| 2024-09-30 | 440 | 441 | 440 | 441 | 1,300 | 441 |
| 2024-09-27 | 443 | 448 | 442 | 442 | 900 | 442 |
| 2024-09-26 | 447 | 447 | 446 | 446 | 500 | 446 |
| 2024-09-25 | 444 | 444 | 441 | 443 | 1,200 | 443 |
| 2024-09-24 | - | - | - | 441 | - | 441 |
| 2024-09-20 | 444 | 445 | 441 | 441 | 18,500 | 441 |
| 2024-09-19 | 443 | 448 | 443 | 447 | 2,000 | 447 |
| 2024-09-18 | 444 | 444 | 444 | 444 | 1,200 | 444 |
| 2024-09-17 | 447 | 447 | 441 | 441 | 800 | 441 |
| 2024-09-13 | 445 | 451 | 445 | 450 | 1,600 | 450 |
| 2024-09-12 | 443 | 446 | 438 | 446 | 5,900 | 446 |
| 2024-09-11 | 443 | 446 | 432 | 446 | 9,200 | 446 |
| 2024-09-10 | 445 | 456 | 445 | 451 | 5,700 | 451 |
| 2024-09-09 | 446 | 446 | 442 | 445 | 800 | 445 |
| 2024-09-06 | 445 | 446 | 441 | 446 | 800 | 446 |
| 2024-09-05 | 441 | 446 | 439 | 445 | 1,700 | 445 |
| 2024-09-04 | 448 | 448 | 438 | 441 | 6,800 | 441 |
| 2024-09-03 | 453 | 454 | 452 | 452 | 2,300 | 452 |
| 2024-09-02 | 457 | 457 | 451 | 453 | 800 | 453 |
| 2024-08-30 | 450 | 460 | 450 | 460 | 4,200 | 460 |
| 2024-08-29 | 449 | 457 | 449 | 449 | 1,300 | 449 |
| 2024-08-28 | 456 | 458 | 450 | 453 | 3,400 | 453 |
| 2024-08-27 | 452 | 460 | 450 | 460 | 5,400 | 460 |
| 2024-08-26 | 449 | 450 | 443 | 450 | 2,200 | 450 |
| 2024-08-23 | 455 | 455 | 444 | 449 | 5,000 | 449 |
| 2024-08-22 | 443 | 450 | 442 | 450 | 1,700 | 450 |
| 2024-08-21 | 446 | 449 | 440 | 443 | 4,600 | 443 |
| 2024-08-20 | 446 | 449 | 446 | 449 | 400 | 449 |
| 2024-08-19 | 449 | 449 | 442 | 442 | 3,000 | 442 |
| 2024-08-16 | 450 | 455 | 446 | 452 | 1,500 | 452 |
| 2024-08-15 | 445 | 449 | 445 | 445 | 2,200 | 445 |
| 2024-08-14 | 439 | 448 | 432 | 448 | 5,700 | 448 |
| 2024-08-13 | 436 | 447 | 436 | 439 | 2,600 | 439 |
| 2024-08-09 | 435 | 452 | 435 | 452 | 4,400 | 452 |
| 2024-08-08 | 430 | 437 | 428 | 437 | 3,000 | 437 |
| 2024-08-07 | 421 | 432 | 421 | 429 | 3,100 | 429 |
| 2024-08-06 | 417 | 429 | 417 | 423 | 3,500 | 423 |
| 2024-08-05 | 461 | 462 | 407 | 411 | 29,500 | 411 |
| 2024-08-02 | 476 | 476 | 460 | 463 | 6,700 | 463 |
| 2024-08-01 | 496 | 496 | 470 | 481 | 11,400 | 481 |
| 2024-07-31 | 500 | 505 | 494 | 498 | 3,000 | 498 |
| 2024-07-30 | 491 | 496 | 491 | 494 | 1,300 | 494 |
| 2024-07-29 | 511 | 511 | 491 | 495 | 5,300 | 495 |
| 2024-07-26 | 491 | 500 | 474 | 500 | 14,300 | 500 |
| 2024-07-25 | 472 | 496 | 472 | 485 | 12,600 | 485 |
| 2024-07-24 | 463 | 499 | 463 | 472 | 22,800 | 472 |
| 2024-07-23 | 458 | 465 | 458 | 463 | 2,400 | 463 |
| 2024-07-22 | 459 | 467 | 456 | 456 | 2,900 | 456 |
| 2024-07-19 | 452 | 462 | 452 | 462 | 2,400 | 462 |
| 2024-07-18 | 455 | 457 | 447 | 455 | 5,000 | 455 |
| 2024-07-17 | 459 | 461 | 455 | 457 | 6,200 | 457 |
| 2024-07-16 | 461 | 470 | 455 | 463 | 8,100 | 463 |
| 2024-07-12 | 459 | 464 | 459 | 464 | 3,900 | 464 |
| 2024-07-11 | 455 | 474 | 451 | 465 | 10,600 | 465 |
| 2024-07-10 | 448 | 454 | 447 | 454 | 1,800 | 454 |
| 2024-07-09 | 451 | 452 | 445 | 448 | 3,400 | 448 |
| 2024-07-08 | 450 | 456 | 441 | 456 | 13,700 | 456 |
| 2024-07-05 | 447 | 454 | 445 | 446 | 8,500 | 446 |
| 2024-07-04 | 462 | 463 | 449 | 449 | 8,700 | 449 |
| 2024-07-03 | 452 | 459 | 448 | 448 | 4,900 | 448 |
| 2024-07-02 | 453 | 464 | 450 | 450 | 15,500 | 450 |
| 2024-07-01 | 446 | 512 | 439 | 461 | 140,600 | 461 |
| 2024-06-28 | 441 | 452 | 439 | 445 | 12,400 | 445 |
| 2024-06-27 | 441 | 444 | 438 | 440 | 6,800 | 440 |
| 2024-06-26 | 441 | 454 | 438 | 444 | 10,300 | 444 |
| 2024-06-25 | 438 | 448 | 437 | 444 | 6,800 | 444 |
| 2024-06-24 | 440 | 443 | 435 | 440 | 20,100 | 440 |
| 2024-06-21 | 456 | 463 | 433 | 440 | 99,100 | 440 |
| 2024-06-20 | 433 | 437 | 432 | 432 | 2,000 | 432 |
| 2024-06-19 | 435 | 437 | 432 | 435 | 2,800 | 435 |
| 2024-06-18 | 430 | 445 | 429 | 437 | 4,800 | 437 |
| 2024-06-17 | 429 | 432 | 428 | 432 | 900 | 432 |
| 2024-06-14 | 426 | 430 | 426 | 429 | 1,000 | 429 |
| 2024-06-13 | 427 | 429 | 425 | 426 | 3,100 | 426 |
| 2024-06-12 | 424 | 430 | 423 | 429 | 3,600 | 429 |
| 2024-06-11 | 424 | 430 | 424 | 425 | 3,400 | 425 |
| 2024-06-10 | 426 | 428 | 425 | 425 | 1,900 | 425 |
| 2024-06-07 | 425 | 429 | 423 | 426 | 4,900 | 426 |
| 2024-06-06 | 428 | 433 | 425 | 425 | 4,600 | 425 |
| 2024-06-05 | 430 | 430 | 424 | 425 | 5,200 | 425 |
| 2024-06-04 | 425 | 438 | 424 | 426 | 24,200 | 426 |
| 2024-06-03 | 438 | 471 | 422 | 426 | 151,900 | 426 |
| 2024-05-31 | 413 | 422 | 413 | 422 | 2,900 | 422 |
| 2024-05-30 | 418 | 421 | 415 | 420 | 2,000 | 420 |
| 2024-05-29 | 421 | 424 | 418 | 418 | 2,900 | 418 |
| 2024-05-28 | 421 | 427 | 414 | 423 | 4,200 | 423 |
| 2024-05-27 | 423 | 424 | 411 | 418 | 8,100 | 418 |
| 2024-05-24 | 427 | 433 | 420 | 422 | 10,700 | 422 |
| 2024-05-23 | 434 | 434 | 428 | 434 | 800 | 434 |
| 2024-05-22 | 428 | 437 | 428 | 435 | 2,300 | 435 |
| 2024-05-21 | 431 | 431 | 429 | 430 | 600 | 430 |
| 2024-05-20 | 426 | 432 | 426 | 426 | 1,200 | 426 |
| 2024-05-17 | 425 | 425 | 415 | 421 | 4,700 | 421 |
| 2024-05-16 | 432 | 432 | 415 | 424 | 8,100 | 424 |
| 2024-05-15 | 438 | 442 | 432 | 432 | 2,400 | 432 |
| 2024-05-14 | 427 | 440 | 427 | 440 | 5,700 | 440 |
| 2024-05-13 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2024-05-10 | 426 | 429 | 425 | 429 | 1,300 | 429 |
| 2024-05-09 | 433 | 437 | 428 | 428 | 3,100 | 428 |
| 2024-05-08 | 437 | 443 | 433 | 437 | 1,600 | 437 |
| 2024-05-07 | 437 | 437 | 436 | 437 | 500 | 437 |
| 2024-05-02 | 430 | 436 | 430 | 431 | 1,000 | 431 |
| 2024-05-01 | 434 | 435 | 428 | 428 | 1,400 | 428 |
| 2024-04-30 | 434 | 436 | 434 | 435 | 1,000 | 435 |
| 2024-04-26 | 430 | 435 | 430 | 430 | 1,800 | 430 |
| 2024-04-25 | 432 | 437 | 428 | 430 | 2,900 | 430 |
| 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