イメージ ワン
2667スタンダード/卸売業/ImageONE Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 233.0 | 239.0 | 233.0 | 238.0 | -1.0 | -0.42% | 196,600 |
| 2026-03-12 | 239.0 | 239.0 | 232.0 | 239.0 | 0.0 | 0.00% | 221,800 |
| 2026-03-11 | 240.0 | 245.0 | 237.0 | 239.0 | 0.0 | 0.00% | 291,400 |
| 2026-03-10 | 229.0 | 240.0 | 226.0 | 239.0 | +12.0 | +5.29% | 447,100 |
| 2026-03-09 | 225.0 | 231.0 | 218.0 | 227.0 | -13.0 | -5.42% | 960,100 |
| 2026-03-06 | 240.0 | 245.0 | 237.0 | 240.0 | -2.0 | -0.83% | 264,900 |
| 2026-03-05 | 238.0 | 246.0 | 234.0 | 242.0 | +20.0 | +9.01% | 677,300 |
| 2026-03-04 | 232.0 | 238.0 | 218.0 | 222.0 | -18.0 | -7.50% | 1,017,400 |
| 2026-03-03 | 251.0 | 253.0 | 240.0 | 240.0 | -11.0 | -4.38% | 564,200 |
| 2026-03-02 | 265.0 | 278.0 | 250.0 | 251.0 | -15.0 | -5.64% | 980,500 |
| 2026-02-27 | 255.0 | 266.0 | 249.0 | 266.0 | +16.0 | +6.40% | 582,600 |
| 2026-02-26 | 248.0 | 252.0 | 243.0 | 250.0 | +7.0 | +2.88% | 617,100 |
| 2026-02-25 | 251.0 | 261.0 | 243.0 | 243.0 | -8.0 | -3.19% | 465,600 |
| 2026-02-24 | 275.0 | 276.0 | 243.0 | 251.0 | -28.0 | -10.04% | 1,639,800 |
| 2026-02-20 | 297.0 | 297.0 | 279.0 | 279.0 | -11.0 | -3.79% | 836,100 |
| 2026-02-19 | 283.0 | 298.0 | 281.0 | 290.0 | +4.0 | +1.40% | 937,000 |
| 2026-02-18 | 285.0 | 289.0 | 279.0 | 286.0 | +5.0 | +1.78% | 663,400 |
| 2026-02-17 | 283.0 | 292.0 | 279.0 | 281.0 | -3.0 | -1.06% | 652,600 |
| 2026-02-16 | 275.0 | 290.0 | 272.0 | 284.0 | +6.0 | +2.16% | 815,400 |
| 2026-02-13 | 294.0 | 302.0 | 277.0 | 278.0 | -20.0 | -6.71% | 2,128,700 |
| 2026-02-12 | 308.0 | 310.0 | 295.0 | 298.0 | -17.0 | -5.40% | 2,115,700 |
| 2026-02-10 | 313.0 | 319.0 | 298.0 | 315.0 | +3.0 | +0.96% | 1,957,400 |
| 2026-02-09 | 310.0 | 316.0 | 302.0 | 312.0 | +15.0 | +5.05% | 1,999,700 |
| 2026-02-06 | 297.0 | 300.0 | 277.0 | 297.0 | -3.0 | -1.00% | 1,478,800 |
| 2026-02-05 | 300.0 | 304.0 | 296.0 | 300.0 | -4.0 | -1.32% | 736,200 |
| 2026-02-04 | 325.0 | 327.0 | 300.0 | 304.0 | -18.0 | -5.59% | 2,511,200 |
| 2026-02-03 | 307.0 | 324.0 | 305.0 | 322.0 | +15.0 | +4.89% | 2,057,800 |
| 2026-02-02 | 296.0 | 316.0 | 295.0 | 307.0 | +9.0 | +3.02% | 2,635,000 |
| 2026-01-30 | 303.0 | 317.0 | 295.0 | 298.0 | -11.0 | -3.56% | 2,122,200 |
| 2026-01-29 | 300.0 | 334.0 | 300.0 | 309.0 | +16.0 | +5.46% | 7,680,400 |
| 2026-01-28 | 286.0 | 303.0 | 281.0 | 293.0 | +4.0 | +1.38% | 2,634,200 |
| 2026-01-27 | 297.0 | 303.0 | 281.0 | 289.0 | -9.0 | -3.02% | 1,893,500 |
| 2026-01-26 | 275.0 | 314.0 | 264.0 | 298.0 | +15.0 | +5.30% | 4,064,800 |
| 2026-01-23 | 300.0 | 305.0 | 270.0 | 283.0 | -20.0 | -6.60% | 3,885,300 |
| 2026-01-22 | 312.0 | 332.0 | 292.0 | 303.0 | -25.0 | -7.62% | 11,606,500 |
| 2026-01-21 | 272.0 | 348.0 | 262.0 | 328.0 | +60.0 | +22.39% | 14,191,300 |
| 2026-01-20 | 289.0 | 292.0 | 268.0 | 268.0 | -14.0 | -4.96% | 501,200 |
| 2026-01-19 | 292.0 | 292.0 | 277.0 | 282.0 | -11.0 | -3.75% | 1,033,800 |
| 2026-01-16 | 255.0 | 294.0 | 254.0 | 293.0 | +33.0 | +12.69% | 1,611,300 |
| 2026-01-15 | 240.0 | 260.0 | 236.0 | 260.0 | +17.0 | +7.00% | 800,300 |
| 2026-01-14 | 234.0 | 243.0 | 227.0 | 243.0 | +6.0 | +2.53% | 573,700 |
| 2026-01-13 | 248.0 | 251.0 | 230.0 | 237.0 | -9.0 | -3.66% | 1,511,100 |
| 2026-01-09 | 246.0 | 259.0 | 236.0 | 246.0 | +1.0 | +0.41% | 1,807,000 |
| 2026-01-08 | 225.0 | 247.0 | 224.0 | 245.0 | +21.0 | +9.38% | 2,225,700 |
| 2026-01-07 | 208.0 | 227.0 | 207.0 | 224.0 | +19.0 | +9.27% | 1,422,900 |
| 2026-01-06 | 196.0 | 211.0 | 196.0 | 205.0 | +9.0 | +4.59% | 913,700 |
| 2026-01-05 | 180.0 | 196.0 | 180.0 | 196.0 | +16.0 | +8.89% | 519,900 |
| 2025-12-30 | 180.0 | 183.0 | 173.0 | 180.0 | +1.0 | +0.56% | 306,000 |
| 2025-12-29 | 172.0 | 179.0 | 169.0 | 179.0 | +7.0 | +4.07% | 431,400 |
| 2025-12-26 | 167.0 | 172.0 | 166.0 | 172.0 | +5.0 | +2.99% | 327,500 |
| 2025-12-25 | 161.0 | 171.0 | 160.0 | 167.0 | +1.0 | +0.60% | 706,300 |
| 2025-12-24 | 178.0 | 188.0 | 163.0 | 166.0 | -2.0 | -1.19% | 3,115,700 |
| 2025-12-23 | 172.0 | 172.0 | 163.0 | 168.0 | -5.0 | -2.89% | 210,000 |
| 2025-12-22 | 167.0 | 177.0 | 167.0 | 173.0 | +7.0 | +4.22% | 336,900 |
| 2025-12-19 | 163.0 | 168.0 | 161.0 | 166.0 | +3.0 | +1.84% | 114,300 |
| 2025-12-18 | 154.0 | 166.0 | 151.0 | 163.0 | +8.0 | +5.16% | 247,800 |
| 2025-12-17 | 162.0 | 163.0 | 154.0 | 155.0 | -7.0 | -4.32% | 141,800 |
| 2025-12-16 | 158.0 | 165.0 | 157.0 | 162.0 | +4.0 | +2.53% | 316,400 |
| 2025-12-15 | 154.0 | 158.0 | 153.0 | 158.0 | +4.0 | +2.60% | 84,600 |
| 2025-12-12 | 159.0 | 160.0 | 154.0 | 154.0 | -3.0 | -1.91% | 69,900 |
| 2025-12-11 | 161.0 | 161.0 | 156.0 | 157.0 | -3.0 | -1.88% | 84,600 |
| 2025-12-10 | 155.0 | 161.0 | 155.0 | 160.0 | +5.0 | +3.23% | 269,200 |
| 2025-12-09 | 154.0 | 161.0 | 153.0 | 155.0 | 0.0 | 0.00% | 132,400 |
| 2025-12-08 | 155.0 | 157.0 | 151.0 | 155.0 | +5.0 | +3.33% | 215,900 |
| 2025-12-05 | 157.0 | 161.0 | 150.0 | 150.0 | -7.0 | -4.46% | 254,400 |
| 2025-12-04 | 165.0 | 166.0 | 156.0 | 157.0 | -9.0 | -5.42% | 265,900 |
| 2025-12-03 | 169.0 | 170.0 | 164.0 | 166.0 | -2.0 | -1.19% | 117,200 |
| 2025-12-02 | 173.0 | 174.0 | 168.0 | 168.0 | -3.0 | -1.75% | 224,900 |
| 2025-12-01 | 174.0 | 176.0 | 171.0 | 171.0 | -7.0 | -3.93% | 150,300 |
| 2025-11-28 | 175.0 | 181.0 | 175.0 | 178.0 | +3.0 | +1.71% | 152,400 |
| 2025-11-27 | 174.0 | 177.0 | 173.0 | 175.0 | +1.0 | +0.57% | 65,600 |
| 2025-11-26 | 173.0 | 176.0 | 171.0 | 174.0 | +2.0 | +1.16% | 99,100 |
| 2025-11-25 | 174.0 | 177.0 | 170.0 | 172.0 | -2.0 | -1.15% | 114,400 |
| 2025-11-21 | 175.0 | 177.0 | 168.0 | 174.0 | -1.0 | -0.57% | 263,100 |
| 2025-11-20 | 181.0 | 185.0 | 175.0 | 175.0 | -6.0 | -3.31% | 170,000 |
| 2025-11-19 | 181.0 | 184.0 | 177.0 | 181.0 | -2.0 | -1.09% | 208,700 |
| 2025-11-18 | 197.0 | 197.0 | 180.0 | 183.0 | -13.0 | -6.63% | 605,500 |
| 2025-11-17 | 200.0 | 214.0 | 196.0 | 196.0 | -2.0 | -1.01% | 518,500 |
| 2025-11-14 | 204.0 | 205.0 | 198.0 | 198.0 | -7.0 | -3.41% | 106,900 |
| 2025-11-13 | 209.0 | 210.0 | 202.0 | 205.0 | -7.0 | -3.30% | 115,600 |
| 2025-11-12 | 203.0 | 212.0 | 203.0 | 212.0 | +7.0 | +3.41% | 100,200 |
| 2025-11-11 | 202.0 | 205.0 | 200.0 | 205.0 | +1.0 | +0.49% | 94,500 |
| 2025-11-10 | 200.0 | 205.0 | 200.0 | 204.0 | +3.0 | +1.49% | 54,800 |
| 2025-11-07 | 203.0 | 204.0 | 200.0 | 201.0 | -2.0 | -0.99% | 35,700 |
| 2025-11-06 | 206.0 | 209.0 | 203.0 | 203.0 | -4.0 | -1.93% | 44,200 |
| 2025-11-05 | 204.0 | 207.0 | 197.0 | 207.0 | -1.0 | -0.48% | 150,900 |
| 2025-11-04 | 205.0 | 209.0 | 203.0 | 208.0 | +4.0 | +1.96% | 48,400 |
| 2025-10-31 | 202.0 | 208.0 | 199.0 | 204.0 | +2.0 | +0.99% | 144,700 |
| 2025-10-30 | 196.0 | 203.0 | 195.0 | 202.0 | +9.0 | +4.66% | 176,700 |
| 2025-10-29 | 207.0 | 207.0 | 193.0 | 193.0 | -14.0 | -6.76% | 370,900 |
| 2025-10-28 | 210.0 | 212.0 | 206.0 | 207.0 | -4.0 | -1.90% | 121,900 |
| 2025-10-27 | 211.0 | 213.0 | 209.0 | 211.0 | 0.0 | 0.00% | 82,300 |
| 2025-10-24 | 218.0 | 218.0 | 210.0 | 211.0 | -8.0 | -3.65% | 153,300 |
| 2025-10-23 | 219.0 | 220.0 | 216.0 | 219.0 | 0.0 | 0.00% | 100,300 |
| 2025-10-22 | 216.0 | 219.0 | 216.0 | 219.0 | +2.0 | +0.92% | 67,700 |
| 2025-10-21 | 217.0 | 220.0 | 213.0 | 217.0 | 0.0 | 0.00% | 88,700 |
| 2025-10-20 | 215.0 | 219.0 | 214.0 | 217.0 | +4.0 | +1.88% | 77,400 |
| 2025-10-17 | 213.0 | 215.0 | 210.0 | 213.0 | -1.0 | -0.47% | 106,200 |
| 2025-10-16 | 215.0 | 217.0 | 214.0 | 214.0 | -2.0 | -0.93% | 69,600 |
| 2025-10-15 | 214.0 | 220.0 | 205.0 | 216.0 | +2.0 | +0.93% | 210,100 |
| 2025-10-14 | 221.0 | 226.0 | 208.0 | 214.0 | -11.0 | -4.89% | 265,600 |
| 2025-10-10 | 227.0 | 230.0 | 225.0 | 225.0 | -3.0 | -1.32% | 70,100 |
| 2025-10-09 | 228.0 | 229.0 | 227.0 | 228.0 | 0.0 | 0.00% | 39,000 |
| 2025-10-08 | 228.0 | 233.0 | 228.0 | 228.0 | -2.0 | -0.87% | 56,200 |
| 2025-10-07 | 229.0 | 232.0 | 223.0 | 230.0 | +3.0 | +1.32% | 147,300 |
| 2025-10-06 | 230.0 | 230.0 | 224.0 | 227.0 | +4.0 | +1.79% | 166,000 |
| 2025-10-03 | 221.0 | 228.0 | 221.0 | 223.0 | +2.0 | +0.90% | 122,100 |
| 2025-10-02 | 222.0 | 229.0 | 220.0 | 221.0 | -3.0 | -1.34% | 210,400 |
| 2025-10-01 | 227.0 | 230.0 | 223.0 | 224.0 | -5.0 | -2.18% | 197,900 |
| 2025-09-30 | 234.0 | 234.0 | 226.0 | 229.0 | -6.0 | -2.55% | 131,400 |
| 2025-09-29 | 236.0 | 240.0 | 233.0 | 235.0 | -2.0 | -0.84% | 219,700 |
| 2025-09-26 | 222.0 | 245.0 | 222.0 | 237.0 | +11.0 | +4.87% | 997,900 |
| 2025-09-25 | 216.0 | 229.0 | 210.0 | 226.0 | +12.0 | +5.61% | 663,300 |
| 2025-09-24 | 215.0 | 220.0 | 214.0 | 214.0 | 0.0 | 0.00% | 206,900 |
| 2025-09-22 | 227.0 | 229.0 | 214.0 | 214.0 | -10.0 | -4.46% | 448,100 |
| 2025-09-19 | 234.0 | 236.0 | 220.0 | 224.0 | -11.0 | -4.68% | 601,900 |
| 2025-09-18 | 238.0 | 241.0 | 233.0 | 235.0 | -4.0 | -1.67% | 269,900 |
| 2025-09-17 | 241.0 | 246.0 | 238.0 | 239.0 | -2.0 | -0.83% | 171,800 |
| 2025-09-16 | 235.0 | 241.0 | 234.0 | 241.0 | +6.0 | +2.55% | 145,000 |
| 2025-09-12 | 240.0 | 243.0 | 233.0 | 235.0 | — | — | 334,600 |
直近120営業日分を表示