日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 1,900 1,900 1,650 1,700 8,200
1999/12/29 1,950 1,950 1,850 1,870 4,300
1999/12/28 1,940 2,000 1,860 2,000 7,200
1999/12/27 2,040 2,080 1,930 1,930 60,700
1999/12/24 1,900 2,080 1,900 2,040 9,900
1999/12/22 1,700 1,900 1,700 1,900 11,500
1999/12/21 1,700 1,700 1,600 1,700 11,300
1999/12/20 1,820 1,820 1,720 1,720 9,700
1999/12/17 1,860 1,900 1,810 1,820 15,700
1999/12/16 1,900 1,920 1,880 1,880 9,900
1999/12/15 1,900 1,950 1,900 1,950 4,600
1999/12/14 2,000 2,000 1,900 1,900 9,500
1999/12/13 2,000 2,030 1,980 2,000 10,500
1999/12/10 2,000 2,090 1,990 1,990 10,100
1999/12/09 2,090 2,100 1,980 2,000 14,300
1999/12/08 2,080 2,150 2,080 2,080 12,700
1999/12/07 2,100 2,130 2,050 2,080 15,100
1999/12/06 2,100 2,100 2,000 2,100 5,700
1999/12/03 1,950 2,050 1,950 2,000 11,900
1999/12/02 2,010 2,050 1,950 1,960 16,400
1999/12/01 2,140 2,180 2,010 2,010 14,800
1999/11/30 2,140 2,200 2,140 2,140 18,800
1999/11/29 2,100 2,170 2,050 2,140 8,200
1999/11/26 2,030 2,170 2,000 2,100 11,600
1999/11/25 2,060 2,060 1,950 2,000 15,100
1999/11/24 2,120 2,170 2,020 2,020 10,700
1999/11/22 2,170 2,170 2,100 2,140 9,100
1999/11/19 2,150 2,170 2,100 2,170 8,900
1999/11/18 2,200 2,200 2,100 2,170 5,800
1999/11/17 2,240 2,350 2,170 2,170 8,000
1999/11/16 2,350 2,370 2,150 2,180 28,600
1999/11/15 2,480 2,600 2,350 2,350 49,400
1999/11/12 2,310 2,480 2,310 2,430 50,600
1999/11/11 2,350 2,490 2,290 2,290 57,700
1999/11/10 2,140 2,300 2,140 2,300 30,800
1999/11/09 2,050 2,100 2,000 2,100 19,000
1999/11/08 2,050 2,080 2,030 2,080 11,700
1999/11/05 2,010 2,100 2,010 2,050 22,700
1999/11/04 2,000 2,050 2,000 2,010 14,600
1999/11/02 2,030 2,070 1,920 1,940 12,200
1999/11/01 2,100 2,100 2,010 2,040 18,700
1999/10/29 2,100 2,100 2,010 2,060 13,300
1999/10/28 2,070 2,150 2,030 2,060 10,100
1999/10/27 2,100 2,100 2,050 2,070 6,100
1999/10/26 2,200 2,200 2,050 2,110 14,100
1999/10/25 2,230 2,290 2,150 2,240 14,300
1999/10/22 2,170 2,200 2,150 2,190 9,600
1999/10/21 2,140 2,160 2,060 2,060 16,800
1999/10/20 1,960 2,150 1,960 2,090 21,100
1999/10/19 1,930 1,990 1,900 1,900 17,500
1999/10/18 2,000 2,040 1,850 1,910 21,000
1999/10/15 2,300 2,300 2,180 2,200 11,500
1999/10/14 2,360 2,360 2,230 2,340 8,600
1999/10/13 2,430 2,450 2,310 2,340 8,700
1999/10/12 2,540 2,540 2,420 2,500 30,900
1999/10/08 2,370 2,450 2,350 2,380 16,300
1999/10/07 2,220 2,320 2,180 2,320 20,700
1999/10/06 2,300 2,380 2,200 2,290 14,600
1999/10/05 2,540 2,600 2,250 2,280 34,300
1999/10/04 2,120 2,500 2,120 2,500 42,800
1999/10/01 2,100 2,150 2,100 2,120 16,300
1999/09/30 2,100 2,200 2,090 2,120 14,200
1999/09/29 2,240 2,240 2,100 2,130 14,900
1999/09/28 2,290 2,300 2,190 2,300 14,400
1999/09/27 2,110 2,380 2,110 2,290 16,100
1999/09/24 2,100 2,200 2,000 2,190 30,300
1999/09/22 2,290 2,290 2,100 2,250 27,000
1999/09/21 2,510 2,540 2,330 2,450 43,600
1999/09/20 2,550 2,580 2,450 2,470 75,800
1999/09/17 2,060 2,450 2,030 2,330 177,200
1999/09/16 2,180 2,180 2,180 2,180 46,800
1999/09/14 2,950 2,980 2,580 2,580 61,000
1999/09/13 3,390 3,390 2,910 2,980 209,800
1999/09/10 2,990 2,990 2,680 2,990 264,300
1999/09/09 2,590 2,590 2,590 2,590 125,500
1999/09/08 2,190 2,190 2,190 2,190 64,500
1999/09/07 1,700 1,890 1,700 1,890 193,000
1999/09/06 1,450 1,600 1,450 1,590 100,000
1999/09/03 1,430 1,450 1,380 1,420 104,700
1999/09/02 1,300 1,440 1,270 1,410 125,600
1999/09/01 1,190 1,280 1,180 1,250 26,700
1999/08/31 1,180 1,200 1,170 1,180 6,700
1999/08/30 1,200 1,200 1,180 1,180 8,100
1999/08/27 1,180 1,200 1,180 1,200 5,100
1999/08/26 1,250 1,250 1,170 1,170 7,300
1999/08/25 1,260 1,260 1,200 1,250 13,100
1999/08/24 1,240 1,280 1,220 1,260 14,800
1999/08/23 1,200 1,250 1,200 1,240 13,600
1999/08/20 1,230 1,250 1,160 1,180 14,300
1999/08/19 1,150 1,230 1,140 1,210 19,600
1999/08/18 1,210 1,220 1,150 1,150 8,500
1999/08/17 1,260 1,290 1,200 1,220 30,100
1999/08/16 1,140 1,260 1,140 1,260 45,400
1999/08/13 1,090 1,140 1,090 1,120 6,500
1999/08/12 1,050 1,090 1,030 1,090 3,800
1999/08/11 1,030 1,050 1,000 1,050 8,600
1999/08/10 1,030 1,050 1,030 1,030 5,100
1999/08/09 1,050 1,050 1,030 1,030 6,100
1999/08/06 1,050 1,050 1,050 1,050 9,000
1999/08/05 1,070 1,100 1,050 1,050 9,300
1999/08/04 1,090 1,090 1,060 1,060 3,200
1999/08/03 1,100 1,100 1,070 1,070 2,900
1999/08/02 1,100 1,100 1,060 1,100 4,600
1999/07/30 1,140 1,140 1,100 1,100 4,400
1999/07/29 1,100 1,140 1,080 1,140 8,900
1999/07/28 1,140 1,150 1,100 1,100 11,100
1999/07/27 1,100 1,200 1,100 1,140 21,500
1999/07/26 1,040 1,090 1,040 1,050 4,700
1999/07/23 1,060 1,060 1,010 1,040 6,400
1999/07/22 1,130 1,130 1,070 1,070 8,700
1999/07/21 1,120 1,130 1,100 1,120 11,800
1999/07/19 1,150 1,150 1,110 1,120 6,600
1999/07/16 1,170 1,170 1,120 1,150 17,200
1999/07/15 1,190 1,190 1,110 1,150 13,900
1999/07/14 1,190 1,200 1,180 1,180 18,500
1999/07/13 1,140 1,200 1,140 1,180 20,300
1999/07/12 1,120 1,150 1,110 1,130 17,500
1999/07/09 1,190 1,190 1,100 1,110 10,300
1999/07/08 1,220 1,220 1,180 1,200 18,000
1999/07/07 1,270 1,270 1,200 1,220 26,200
1999/07/06 1,290 1,300 1,180 1,270 105,100
1999/07/05 1,100 1,270 1,100 1,270 83,800
1999/07/02 1,070 1,070 1,060 1,070 32,400
1999/07/01 1,060 1,070 1,050 1,060 36,000
1999/06/30 1,050 1,070 1,040 1,060 22,000
1999/06/29 1,010 1,030 1,000 1,030 12,600
1999/06/28 1,010 1,010 1,000 1,010 11,300
1999/06/25 1,060 1,060 1,010 1,010 7,200
1999/06/24 1,050 1,100 1,040 1,060 22,400
1999/06/23 1,070 1,070 1,000 1,050 13,600
1999/06/22 1,100 1,100 1,070 1,070 36,700
1999/06/21 956 1,050 956 1,050 14,500
1999/06/18 945 950 935 945 13,400
1999/06/17 915 945 915 945 7,300
1999/06/16 935 935 910 911 1,600
1999/06/15 922 945 922 925 5,300
1999/06/14 900 920 889 920 3,600
1999/06/11 871 899 871 881 6,600
1999/06/10 880 880 855 860 13,100
1999/06/09 860 880 860 860 2,000
1999/06/08 885 885 860 860 8,700
1999/06/07 910 925 880 880 12,900
1999/06/04 865 881 865 880 8,400
1999/06/03 880 880 855 855 1,600
1999/06/02 882 882 880 880 3,600
1999/06/01 895 895 880 880 3,000
1999/05/31 860 880 851 880 4,800
1999/05/28 860 860 850 850 6,200
1999/05/27 870 870 851 851 3,000
1999/05/26 900 900 850 870 3,100
1999/05/25 920 920 901 910 5,700
1999/05/24 939 939 920 920 5,000
1999/05/21 940 940 940 940 6,700
1999/05/20 950 950 940 940 4,500
1999/05/19 950 950 920 940 8,600
1999/05/18 950 950 950 950 600
1999/05/17 950 960 940 960 7,700
1999/05/14 950 951 950 950 5,200
1999/05/13 970 970 950 950 1,900
1999/05/12 950 980 950 970 1,600
1999/05/11 960 960 950 950 10,400
1999/05/10 962 980 961 961 2,900
1999/05/07 960 960 950 960 2,300
1999/05/06 1,000 1,000 950 960 10,900
1999/04/30 999 999 951 985 6,300
1999/04/28 998 1,000 950 999 6,200
1999/04/27 931 999 931 990 4,200
1999/04/26 930 930 914 916 18,600
1999/04/23 930 931 920 920 16,000
1999/04/22 968 968 920 920 4,500
1999/04/21 975 975 960 970 2,000
1999/04/20 1,000 1,000 980 980 10,200
1999/04/19 960 1,000 960 1,000 5,400
1999/04/16 945 960 940 955 8,400
1999/04/15 960 960 940 940 9,900
1999/04/14 976 976 955 955 7,100
1999/04/13 982 1,000 975 975 8,000
1999/04/12 980 981 960 981 8,000
1999/04/09 1,050 1,050 970 980 19,100
1999/04/08 1,050 1,050 1,010 1,010 16,800
1999/04/07 1,110 1,110 1,010 1,030 22,200
1999/04/06 1,150 1,180 1,060 1,110 61,800
1999/04/05 920 1,000 910 1,000 35,800
1999/04/02 890 900 870 900 10,800
1999/04/01 890 900 850 900 6,800
1999/03/31 900 901 890 890 8,300
1999/03/30 910 920 890 900 18,900
1999/03/29 920 920 900 900 11,100
1999/03/26 900 920 900 900 13,900
1999/03/25 900 925 890 900 20,700
1999/03/24 854 895 850 888 14,100
1999/03/23 840 855 831 855 11,500
1999/03/19 845 850 830 835 17,700
1999/03/18 861 861 845 845 10,400
1999/03/17 891 892 860 861 11,000
1999/03/16 890 910 881 890 14,200
1999/03/15 860 880 850 880 4,700
1999/03/12 870 870 860 860 1,700
1999/03/11 830 880 830 860 8,000
1999/03/10 855 860 830 840 13,000
1999/03/09 870 870 850 855 8,500
1999/03/08 920 920 870 870 20,000
1999/03/05 840 910 823 910 31,800
1999/03/04 852 852 840 844 21,700
1999/03/03 910 916 850 852 44,800
1999/03/02 840 880 840 880 121,100
1999/03/01 1,010 1,010 1,010 1,010 7,200
1999/02/26 1,290 1,290 1,170 1,210 59,700
1999/02/25 1,200 1,350 1,200 1,300 139,800
1999/02/24 1,180 1,200 1,160 1,200 46,100
1999/02/23 1,200 1,210 1,110 1,190 51,500
1999/02/22 1,080 1,210 1,080 1,210 84,600
1999/02/19 1,050 1,090 1,050 1,060 19,700
1999/02/18 1,070 1,100 1,050 1,050 33,500
1999/02/17 970 1,070 951 1,070 31,900
1999/02/16 1,000 1,000 950 970 11,700
1999/02/15 1,100 1,110 1,000 1,000 43,500
1999/02/12 1,050 1,050 1,040 1,050 32,300
1999/02/10 900 950 899 950 52,700
1999/02/09 840 850 830 850 8,300
1999/02/08 850 850 831 841 6,100
1999/02/05 850 851 850 850 3,100
1999/02/04 880 890 840 840 6,600
1999/02/03 870 880 835 880 5,500
1999/02/02 900 900 870 870 4,300
1999/02/01 900 920 898 900 4,400
1999/01/29 880 900 865 900 11,200
1999/01/28 890 890 860 870 3,700
1999/01/27 850 900 830 900 5,800
1999/01/26 830 849 830 830 2,800
1999/01/25 859 859 831 850 1,700
1999/01/22 850 850 840 849 3,200
1999/01/21 850 850 835 850 1,900
1999/01/20 851 851 830 850 4,600
1999/01/19 851 855 851 851 900
1999/01/18 900 900 850 850 7,100
1999/01/14 880 900 880 900 500
1999/01/13 900 900 880 880 1,800
1999/01/12 900 900 880 880 7,700
1999/01/11 910 940 883 884 7,300
1999/01/08 900 900 880 880 4,400
1999/01/07 880 920 880 880 20,900
1999/01/06 860 870 850 869 8,300
1999/01/05 870 875 860 865 4,100
1999/01/04 949 949 890 890 5,300

このページの先頭へ