KabuInsight

イメージ情報開発

3803
グロース/情報･通信業/Image Information Inc.
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
2026-03-13495.0596.0495.0548.0+37.0+7.24%581,100
2026-03-12500.0522.0498.0511.0+9.0+1.79%118,300
2026-03-11495.0502.0492.0502.0+15.0+3.08%45,800
2026-03-10500.0508.0477.0487.0+7.0+1.46%110,900
2026-03-09502.0502.0470.0480.0-44.0-8.40%88,300
2026-03-06530.0533.0518.0524.0-11.0-2.06%27,600
2026-03-05532.0551.0527.0535.0+13.0+2.49%103,300
2026-03-04545.0550.0499.0522.0-40.0-7.12%114,000
2026-03-03618.0618.0555.0562.0-55.0-8.91%115,000
2026-03-02665.0665.0612.0617.0-48.0-7.22%66,700
2026-02-27662.0679.0656.0665.0+3.0+0.45%38,100
2026-02-26651.0668.0643.0662.0+21.0+3.28%23,200
2026-02-25649.0656.0640.0641.0-7.0-1.08%28,500
2026-02-24669.0700.0646.0648.0-7.0-1.07%112,600
2026-02-20716.0731.0643.0655.0-63.0-8.77%144,100
2026-02-19735.0833.0713.0718.0-17.0-2.31%217,000
2026-02-18793.0798.0729.0735.0-59.0-7.43%84,400
2026-02-17756.0823.0723.0794.0+34.0+4.47%127,700
2026-02-16692.0766.0672.0760.0+68.0+9.83%98,500
2026-02-13700.0710.0672.0692.0-23.0-3.22%74,500
2026-02-12733.0738.0681.0715.0-40.0-5.30%136,400
2026-02-10788.0803.0725.0755.0-23.0-2.96%124,800
2026-02-09849.0855.0758.0778.0-62.0-7.38%190,900
2026-02-06843.0873.0820.0840.0-16.0-1.87%142,100
2026-02-05835.0890.0833.0856.0-24.0-2.73%244,200
2026-02-04869.0942.0819.0880.0+41.0+4.89%852,500
2026-02-03937.01,017.0794.0839.0+127.0+17.84%2,115,200
2026-02-02712.0712.0712.0712.0+100.0+16.34%4,600
2026-01-30612.0612.0612.0612.0+100.0+19.53%8,600
2026-01-29517.0520.0500.0512.0+1.0+0.20%23,800
2026-01-28517.0517.0507.0511.0-9.0-1.73%11,400
2026-01-27521.0523.0514.0520.0-2.0-0.38%10,900
2026-01-26530.0530.0521.0522.0-12.0-2.25%15,500
2026-01-23532.0580.0529.0534.0+12.0+2.30%58,900
2026-01-22523.0529.0517.0522.0+1.0+0.19%12,200
2026-01-21531.0531.0515.0521.0-10.0-1.88%12,200
2026-01-20530.0534.0530.0531.0-3.0-0.56%6,400
2026-01-19533.0552.0533.0534.0-1.0-0.19%12,900
2026-01-16538.0543.0535.0535.0+2.0+0.38%16,500
2026-01-15521.0537.0517.0533.0+5.0+0.95%17,900
2026-01-14536.0536.0528.0528.0-7.0-1.31%11,000
2026-01-13546.0546.0535.0535.0-1.0-0.19%14,500
2026-01-09532.0546.0532.0536.00.00.00%25,500
2026-01-08528.0547.0526.0536.0+6.0+1.13%11,700
2026-01-07525.0536.0518.0530.0+9.0+1.73%12,700
2026-01-06517.0527.0517.0521.0+1.0+0.19%12,300
2026-01-05519.0522.0511.0520.0-2.0-0.38%20,600
2025-12-30535.0535.0522.0522.0-13.0-2.43%25,600
2025-12-29526.0543.0524.0535.0+3.0+0.56%20,800
2025-12-26554.0561.0531.0532.0-21.0-3.80%30,900
2025-12-25539.0571.0535.0553.0+14.0+2.60%48,000
2025-12-24561.0596.0530.0539.0-37.0-6.42%89,900
2025-12-23519.0609.0516.0576.0+54.0+10.34%350,100
2025-12-22523.0523.0508.0522.0+4.0+0.77%15,900
2025-12-19525.0525.0509.0518.00.00.00%18,100
2025-12-18509.0519.0506.0518.0+2.0+0.39%11,500
2025-12-17528.0528.0509.0516.0-12.0-2.27%15,800
2025-12-16538.0538.0523.0528.0-10.0-1.86%15,700
2025-12-15520.0540.0520.0538.0+17.0+3.26%16,300
2025-12-12560.0566.0504.0521.0-39.0-6.96%86,300
2025-12-11534.0578.0530.0560.0+31.0+5.86%73,900
2025-12-10515.0531.0515.0529.0+10.0+1.93%19,700
2025-12-09518.0525.0511.0519.0-1.0-0.19%16,300
2025-12-08507.0541.0506.0520.0+13.0+2.56%64,800
2025-12-05531.0551.0506.0507.0-24.0-4.52%59,100
2025-12-04536.0544.0525.0531.0-6.0-1.12%45,500
2025-12-03534.0547.0521.0537.0-27.0-4.79%95,800
2025-12-02635.0640.0564.0564.0-100.0-15.06%222,600
2025-12-01575.0676.0571.0664.0+87.0+15.08%311,400
2025-11-28545.0589.0543.0577.0+41.0+7.65%67,400
2025-11-27534.0542.0526.0536.0+12.0+2.29%13,500
2025-11-26521.0532.0512.0524.0+13.0+2.54%35,900
2025-11-25539.0542.0508.0511.0-20.0-3.77%66,400
2025-11-21545.0548.0525.0531.0-14.0-2.57%45,100
2025-11-20583.0583.0536.0545.0-18.0-3.20%65,800
2025-11-19582.0589.0555.0563.0-21.0-3.60%92,700
2025-11-18594.0604.0577.0584.0-27.0-4.42%116,300
2025-11-17593.0639.0591.0611.0-22.0-3.48%180,700
2025-11-14701.0730.0628.0633.0-143.0-18.43%355,100
2025-11-131,036.01,036.0755.0776.0-230.0-22.86%1,448,900
2025-11-12925.01,006.0832.01,006.0+150.0+17.52%1,386,000
2025-11-11706.0856.0701.0856.0+150.0+21.25%1,076,400
2025-11-10706.0728.0706.0706.0+10.0+1.44%18,500
2025-11-07693.0707.0689.0696.0+1.0+0.14%20,300
2025-11-06703.0715.0695.0695.0+1.0+0.14%25,700
2025-11-05701.0707.0665.0694.0-6.0-0.86%51,500
2025-11-04727.0729.0700.0700.0-32.0-4.37%53,800
2025-10-31736.0762.0729.0732.0-4.0-0.54%36,500
2025-10-30726.0746.0717.0736.0+2.0+0.27%34,500
2025-10-29777.0777.0721.0734.0-43.0-5.53%71,400
2025-10-28797.0809.0774.0777.0-20.0-2.51%68,200
2025-10-27780.0810.0780.0797.0+10.0+1.27%34,900
2025-10-24789.0801.0773.0787.0+5.0+0.64%23,200
2025-10-23792.0803.0782.0782.0-25.0-3.10%16,900
2025-10-22798.0814.0780.0807.0+4.0+0.50%31,600
2025-10-21784.0810.0781.0803.0+20.0+2.55%41,400
2025-10-20767.0797.0767.0783.0+15.0+1.95%26,600
2025-10-17791.0802.0761.0768.0-38.0-4.71%58,200
2025-10-16805.0839.0777.0806.0+16.0+2.03%88,700
2025-10-15768.0806.0768.0790.0+23.0+3.00%38,200
2025-10-14783.0793.0755.0767.0-40.0-4.96%113,900
2025-10-10800.0811.0783.0807.0+1.0+0.12%59,600
2025-10-09810.0832.0796.0806.0-5.0-0.62%61,300
2025-10-08811.0838.0806.0811.0+6.0+0.75%71,300
2025-10-07835.0847.0784.0805.0-35.0-4.17%191,800
2025-10-06853.0901.0832.0840.0+32.0+3.96%328,600
2025-10-03804.0844.0801.0808.0-4.0-0.49%59,300
2025-10-02807.0827.0800.0812.0+6.0+0.74%67,500
2025-10-01855.0855.0797.0806.0-58.0-6.71%165,000
2025-09-30867.0898.0857.0864.0-2.0-0.23%156,000
2025-09-29900.0936.0860.0866.0-58.0-6.28%193,900
2025-09-26955.01,051.0912.0924.0-35.0-3.65%229,900
2025-09-251,005.01,018.0957.0959.0-31.0-3.13%81,300
2025-09-24990.0993.0950.0990.0-10.0-1.00%119,700
2025-09-221,014.01,052.0964.01,000.0-30.0-2.91%159,600
2025-09-191,005.01,069.01,001.01,030.0-5.0-0.48%187,500
2025-09-181,042.01,159.01,011.01,035.0-20.0-1.90%422,600
2025-09-171,132.01,132.01,052.01,055.0-97.0-8.42%232,600
2025-09-161,158.01,198.01,089.01,152.0-36.0-3.03%427,400
2025-09-121,552.01,687.01,188.01,188.0——1,934,700

直近120営業日分を表示