イマジニア(4644)の株価時系列情報
イマジニア(4644)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 982 | 982 | 972 | 977 | 6,800 |
2024/04/18 | 981 | 983 | 978 | 982 | 3,500 |
2024/04/17 | 981 | 983 | 974 | 974 | 9,200 |
2024/04/16 | 983 | 986 | 980 | 980 | 338,800 |
2024/04/15 | 982 | 983 | 981 | 981 | 3,100 |
2024/04/12 | 986 | 987 | 983 | 983 | 7,500 |
2024/04/11 | 982 | 987 | 980 | 986 | 7,400 |
2024/04/10 | 983 | 985 | 980 | 984 | 2,400 |
2024/04/09 | 981 | 986 | 981 | 983 | 3,100 |
2024/04/08 | 981 | 983 | 981 | 981 | 1,300 |
2024/04/05 | 980 | 984 | 978 | 980 | 4,400 |
2024/04/04 | 979 | 984 | 978 | 984 | 5,200 |
2024/04/03 | 974 | 981 | 974 | 979 | 6,700 |
2024/04/02 | 981 | 982 | 975 | 975 | 18,300 |
2024/04/01 | 984 | 984 | 977 | 982 | 8,300 |
2024/03/29 | 981 | 983 | 974 | 980 | 21,800 |
2024/03/28 | 976 | 985 | 974 | 981 | 35,800 |
2024/03/27 | 1,010 | 1,014 | 995 | 1,003 | 78,600 |
2024/03/26 | 1,002 | 1,002 | 993 | 997 | 32,000 |
2024/03/25 | 1,003 | 1,005 | 990 | 1,004 | 105,800 |
2024/03/22 | 1,024 | 1,024 | 1,002 | 1,003 | 19,000 |
2024/03/21 | 1,001 | 1,002 | 997 | 1,001 | 15,400 |
2024/03/19 | 1,005 | 1,005 | 1,001 | 1,002 | 2,800 |
2024/03/18 | 997 | 1,008 | 997 | 1,002 | 8,700 |
2024/03/15 | 1,003 | 1,005 | 1,000 | 1,004 | 3,700 |
2024/03/14 | 1,000 | 1,003 | 997 | 1,002 | 3,400 |
2024/03/13 | 999 | 1,005 | 999 | 1,000 | 2,300 |
2024/03/12 | 986 | 1,003 | 986 | 1,002 | 9,300 |
2024/03/11 | 1,000 | 1,001 | 981 | 985 | 17,400 |
2024/03/08 | 1,003 | 1,006 | 1,003 | 1,005 | 5,900 |
2024/03/07 | 1,003 | 1,006 | 1,000 | 1,003 | 8,000 |
2024/03/06 | 999 | 1,005 | 998 | 1,005 | 5,000 |
2024/03/05 | 1,002 | 1,006 | 999 | 999 | 4,900 |
2024/03/04 | 1,001 | 1,005 | 1,000 | 1,000 | 12,200 |
2024/03/01 | 1,004 | 1,004 | 1,000 | 1,001 | 5,300 |
2024/02/29 | 1,004 | 1,004 | 1,001 | 1,004 | 6,200 |
2024/02/28 | 1,003 | 1,008 | 1,003 | 1,004 | 3,200 |
2024/02/27 | 1,003 | 1,008 | 1,003 | 1,003 | 4,200 |
2024/02/26 | 1,000 | 1,009 | 999 | 1,003 | 10,700 |
2024/02/22 | 1,000 | 1,004 | 999 | 999 | 8,300 |
2024/02/21 | 1,000 | 1,005 | 998 | 999 | 3,500 |
2024/02/20 | 1,006 | 1,006 | 998 | 1,002 | 7,800 |
2024/02/19 | 997 | 1,003 | 997 | 1,001 | 7,300 |
2024/02/16 | 996 | 1,000 | 994 | 997 | 3,600 |
2024/02/15 | 1,001 | 1,001 | 980 | 996 | 18,400 |
2024/02/14 | 1,003 | 1,003 | 999 | 1,001 | 3,200 |
2024/02/13 | 1,000 | 1,003 | 1,000 | 1,003 | 3,700 |
2024/02/09 | 1,000 | 1,003 | 999 | 999 | 2,500 |
2024/02/08 | 1,003 | 1,004 | 1,000 | 1,002 | 2,400 |
2024/02/07 | 999 | 1,004 | 999 | 1,003 | 4,100 |
2024/02/06 | 999 | 1,003 | 999 | 1,000 | 31,300 |
2024/02/05 | 997 | 1,002 | 997 | 999 | 8,000 |
2024/02/02 | 1,000 | 1,001 | 998 | 999 | 4,700 |
2024/02/01 | 1,000 | 1,003 | 997 | 1,000 | 15,800 |
2024/01/31 | 1,022 | 1,022 | 1,015 | 1,021 | 6,400 |
2024/01/30 | 1,026 | 1,026 | 1,011 | 1,022 | 5,700 |
2024/01/29 | 1,029 | 1,029 | 1,010 | 1,017 | 215,700 |
2024/01/26 | 1,005 | 1,005 | 1,000 | 1,000 | 800 |
2024/01/25 | 999 | 1,004 | 999 | 1,001 | 2,900 |
2024/01/24 | 1,002 | 1,002 | 999 | 1,001 | 1,400 |
2024/01/23 | 1,002 | 1,005 | 998 | 998 | 6,200 |
2024/01/22 | 1,007 | 1,009 | 1,000 | 1,001 | 14,700 |
2024/01/19 | 999 | 1,010 | 999 | 1,009 | 8,900 |
2024/01/18 | 1,005 | 1,005 | 999 | 1,001 | 4,000 |
2024/01/17 | 999 | 1,004 | 997 | 1,000 | 7,600 |
2024/01/16 | 1,005 | 1,006 | 998 | 1,003 | 16,200 |
2024/01/15 | 1,009 | 1,009 | 1,001 | 1,001 | 8,900 |
2024/01/12 | 1,004 | 1,004 | 999 | 1,000 | 2,600 |
2024/01/11 | 1,000 | 1,004 | 998 | 1,000 | 9,800 |
2024/01/10 | 1,000 | 1,005 | 998 | 999 | 4,700 |
2024/01/09 | 1,007 | 1,007 | 998 | 998 | 6,300 |
2024/01/05 | 1,000 | 1,003 | 998 | 1,002 | 3,300 |
2024/01/04 | 1,001 | 1,005 | 999 | 1,004 | 7,700 |
2023/12/29 | 1,000 | 1,002 | 1,000 | 1,002 | 1,500 |
2023/12/28 | 999 | 1,004 | 999 | 1,000 | 3,600 |
2023/12/27 | 999 | 1,003 | 996 | 999 | 4,100 |
2023/12/26 | 995 | 1,001 | 995 | 1,000 | 6,400 |
2023/12/25 | 999 | 1,002 | 996 | 996 | 5,400 |
2023/12/22 | 1,003 | 1,003 | 997 | 999 | 1,600 |
2023/12/21 | 995 | 1,003 | 995 | 1,003 | 4,300 |
2023/12/20 | 998 | 1,005 | 994 | 1,001 | 4,200 |
2023/12/19 | 1,006 | 1,006 | 997 | 998 | 2,300 |
2023/12/18 | 1,001 | 1,005 | 994 | 1,002 | 7,600 |
2023/12/15 | 1,000 | 1,005 | 996 | 1,003 | 12,400 |
2023/12/14 | 995 | 1,003 | 988 | 1,000 | 6,700 |
2023/12/13 | 996 | 1,000 | 992 | 992 | 3,300 |
2023/12/12 | 1,004 | 1,004 | 993 | 996 | 1,400 |
2023/12/11 | 999 | 1,006 | 996 | 1,000 | 7,100 |
2023/12/08 | 983 | 1,008 | 983 | 998 | 7,600 |
2023/12/07 | 982 | 987 | 980 | 982 | 3,700 |
2023/12/06 | 995 | 995 | 980 | 990 | 4,300 |
2023/12/05 | 996 | 996 | 991 | 995 | 1,400 |
2023/12/04 | 1,002 | 1,002 | 995 | 996 | 1,800 |
2023/12/01 | 1,007 | 1,007 | 1,001 | 1,002 | 3,000 |
2023/11/30 | 1,000 | 1,009 | 1,000 | 1,007 | 4,600 |
2023/11/29 | 1,008 | 1,008 | 999 | 999 | 5,900 |
2023/11/28 | 1,009 | 1,019 | 1,008 | 1,008 | 11,300 |
2023/11/27 | 996 | 1,008 | 996 | 1,008 | 116,000 |
2023/11/24 | 983 | 996 | 978 | 996 | 11,000 |
2023/11/22 | 979 | 983 | 977 | 978 | 3,900 |
2023/11/21 | 976 | 985 | 976 | 985 | 4,900 |
2023/11/20 | 984 | 986 | 976 | 976 | 5,000 |
2023/11/17 | 975 | 977 | 968 | 971 | 3,800 |
2023/11/16 | 982 | 982 | 971 | 975 | 2,600 |
2023/11/15 | 968 | 984 | 965 | 984 | 18,700 |
2023/11/14 | 970 | 971 | 968 | 968 | 600 |
2023/11/13 | 971 | 978 | 967 | 968 | 3,000 |
2023/11/10 | 971 | 973 | 970 | 971 | 700 |
2023/11/09 | 966 | 972 | 966 | 972 | 2,300 |
2023/11/08 | 974 | 976 | 966 | 966 | 1,600 |
2023/11/07 | 970 | 977 | 970 | 970 | 3,200 |
2023/11/06 | 974 | 976 | 966 | 975 | 4,000 |
2023/11/02 | 973 | 973 | 963 | 970 | 2,500 |
2023/11/01 | 977 | 979 | 962 | 966 | 12,900 |
2023/10/31 | 976 | 977 | 970 | 970 | 700 |
2023/10/30 | 972 | 975 | 968 | 968 | 1,400 |
2023/10/27 | 967 | 980 | 967 | 978 | 2,800 |
2023/10/26 | 973 | 976 | 971 | 976 | 3,100 |
2023/10/25 | 971 | 977 | 971 | 974 | 4,400 |
2023/10/24 | 971 | 978 | 968 | 978 | 1,600 |
2023/10/23 | 973 | 978 | 969 | 969 | 2,200 |
2023/10/20 | 971 | 979 | 971 | 976 | 1,500 |
2023/10/19 | 973 | 985 | 973 | 980 | 900 |
2023/10/18 | 988 | 988 | 979 | 980 | 6,500 |
2023/10/17 | 974 | 983 | 974 | 983 | 600 |
2023/10/16 | 982 | 982 | 973 | 973 | 5,400 |
2023/10/13 | 988 | 990 | 982 | 982 | 2,000 |
2023/10/12 | 987 | 993 | 987 | 988 | 3,800 |
2023/10/11 | 983 | 994 | 983 | 990 | 4,200 |
2023/10/10 | 970 | 982 | 964 | 981 | 9,200 |
2023/10/06 | 956 | 963 | 956 | 963 | 1,700 |
2023/10/05 | 952 | 959 | 952 | 956 | 4,600 |
2023/10/04 | 970 | 970 | 949 | 955 | 13,900 |
2023/10/03 | 991 | 991 | 975 | 976 | 6,500 |
2023/10/02 | 993 | 993 | 986 | 992 | 2,000 |
2023/09/29 | 989 | 989 | 984 | 984 | 1,700 |
2023/09/28 | 980 | 989 | 980 | 989 | 325,100 |
2023/09/27 | 991 | 1,006 | 991 | 1,001 | 11,800 |
2023/09/26 | 993 | 1,001 | 993 | 996 | 6,800 |
2023/09/25 | 1,007 | 1,007 | 1,000 | 1,000 | 6,200 |
2023/09/22 | 998 | 1,009 | 992 | 1,009 | 4,500 |
2023/09/21 | 1,000 | 1,003 | 998 | 998 | 3,200 |
2023/09/20 | 1,003 | 1,004 | 1,000 | 1,002 | 5,400 |
2023/09/19 | 1,003 | 1,004 | 1,000 | 1,002 | 3,800 |
2023/09/15 | 1,001 | 1,007 | 1,001 | 1,002 | 4,900 |
2023/09/14 | 1,002 | 1,006 | 1,002 | 1,006 | 3,100 |
2023/09/13 | 999 | 1,009 | 995 | 1,009 | 5,400 |
2023/09/12 | 995 | 1,010 | 990 | 1,010 | 6,800 |
2023/09/11 | 997 | 1,001 | 996 | 998 | 3,900 |
2023/09/08 | 999 | 1,003 | 999 | 999 | 3,900 |
2023/09/07 | 1,003 | 1,009 | 999 | 1,000 | 7,900 |
2023/09/06 | 1,004 | 1,018 | 1,002 | 1,003 | 9,100 |
2023/09/05 | 1,005 | 1,006 | 995 | 1,004 | 11,900 |
2023/09/04 | 1,020 | 1,020 | 1,009 | 1,010 | 3,100 |
2023/09/01 | 998 | 1,018 | 998 | 1,018 | 9,900 |
2023/08/31 | 999 | 1,002 | 998 | 999 | 1,600 |
2023/08/30 | 998 | 1,003 | 998 | 999 | 3,300 |
2023/08/29 | 998 | 1,000 | 995 | 1,000 | 3,100 |
2023/08/28 | 1,000 | 1,002 | 996 | 998 | 2,500 |
2023/08/25 | 990 | 1,002 | 990 | 1,000 | 12,500 |
2023/08/24 | 994 | 999 | 994 | 999 | 5,100 |
2023/08/23 | 988 | 994 | 987 | 988 | 1,400 |
2023/08/22 | 985 | 995 | 978 | 991 | 3,400 |
2023/08/21 | 989 | 997 | 976 | 977 | 7,200 |
2023/08/18 | 998 | 998 | 989 | 989 | 4,700 |
2023/08/17 | 997 | 1,002 | 990 | 991 | 14,700 |
2023/08/16 | 987 | 988 | 981 | 982 | 7,500 |
2023/08/15 | 972 | 981 | 972 | 981 | 4,000 |
2023/08/14 | 962 | 972 | 962 | 967 | 3,800 |
2023/08/10 | 964 | 968 | 961 | 961 | 35,000 |
2023/08/09 | 966 | 973 | 966 | 970 | 2,400 |
2023/08/08 | 977 | 981 | 965 | 973 | 8,700 |
2023/08/07 | 976 | 982 | 976 | 977 | 2,300 |
2023/08/04 | 976 | 982 | 976 | 976 | 2,400 |
2023/08/03 | 986 | 986 | 976 | 977 | 530,200 |
2023/08/02 | 981 | 989 | 981 | 986 | 2,700 |
2023/08/01 | 976 | 988 | 974 | 984 | 17,600 |
2023/07/31 | 1,008 | 1,015 | 1,005 | 1,006 | 3,500 |
2023/07/28 | 1,010 | 1,011 | 1,001 | 1,004 | 7,200 |
2023/07/27 | 1,011 | 1,012 | 1,008 | 1,010 | 3,000 |
2023/07/26 | 1,014 | 1,016 | 1,011 | 1,011 | 1,900 |
2023/07/25 | 1,014 | 1,018 | 1,014 | 1,014 | 1,100 |
2023/07/24 | 1,013 | 1,019 | 1,013 | 1,013 | 2,400 |
2023/07/21 | 1,014 | 1,020 | 1,013 | 1,013 | 2,700 |
2023/07/20 | 1,017 | 1,020 | 1,016 | 1,016 | 2,700 |
2023/07/19 | 1,031 | 1,031 | 1,016 | 1,022 | 3,200 |
2023/07/18 | 1,008 | 1,020 | 1,008 | 1,018 | 2,100 |
2023/07/14 | 1,016 | 1,016 | 1,006 | 1,011 | 4,100 |
2023/07/13 | 1,019 | 1,033 | 1,016 | 1,016 | 5,900 |
2023/07/12 | 1,033 | 1,033 | 1,023 | 1,026 | 1,100 |
2023/07/11 | 1,037 | 1,037 | 1,030 | 1,033 | 8,000 |
2023/07/10 | 1,039 | 1,039 | 1,029 | 1,037 | 6,600 |
2023/07/07 | 1,042 | 1,044 | 1,035 | 1,035 | 4,600 |
2023/07/06 | 1,065 | 1,067 | 1,044 | 1,045 | 28,200 |
2023/07/05 | 1,063 | 1,069 | 1,062 | 1,069 | 3,300 |
2023/07/04 | 1,065 | 1,072 | 1,061 | 1,067 | 4,700 |
2023/07/03 | 1,067 | 1,076 | 1,062 | 1,069 | 12,500 |
2023/06/30 | 1,071 | 1,077 | 1,071 | 1,074 | 2,700 |
2023/06/29 | 1,078 | 1,079 | 1,071 | 1,071 | 4,500 |
2023/06/28 | 1,077 | 1,079 | 1,070 | 1,074 | 8,500 |