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
2020/12/30 1,098 1,106 1,082 1,099 28,300
2020/12/29 1,072 1,102 1,066 1,098 57,500
2020/12/28 1,050 1,073 1,050 1,061 108,800
2020/12/25 1,088 1,095 1,063 1,065 53,100
2020/12/24 1,085 1,087 1,064 1,080 44,200
2020/12/23 1,057 1,085 1,057 1,085 72,500
2020/12/22 1,120 1,120 1,049 1,055 181,600
2020/12/21 1,148 1,149 1,118 1,123 87,500
2020/12/18 1,175 1,180 1,143 1,149 77,400
2020/12/17 1,158 1,182 1,152 1,174 104,400
2020/12/16 1,180 1,180 1,148 1,159 60,100
2020/12/15 1,175 1,217 1,154 1,168 98,800
2020/12/14 1,187 1,187 1,154 1,164 83,200
2020/12/11 1,151 1,183 1,150 1,176 59,100
2020/12/10 1,155 1,161 1,140 1,151 46,400
2020/12/09 1,158 1,174 1,147 1,153 63,900
2020/12/08 1,151 1,180 1,146 1,170 70,500
2020/12/07 1,207 1,207 1,159 1,170 105,900
2020/12/04 1,199 1,203 1,170 1,198 70,200
2020/12/03 1,233 1,235 1,181 1,191 180,300
2020/12/02 1,245 1,262 1,205 1,230 225,500
2020/12/01 1,192 1,238 1,192 1,217 185,300
2020/11/30 1,200 1,200 1,168 1,187 112,900
2020/11/27 1,143 1,180 1,143 1,175 99,800
2020/11/26 1,139 1,154 1,127 1,149 68,000
2020/11/25 1,146 1,150 1,123 1,125 79,400
2020/11/24 1,159 1,164 1,138 1,150 69,600
2020/11/20 1,104 1,149 1,104 1,146 84,200
2020/11/19 1,115 1,128 1,101 1,114 46,900
2020/11/18 1,113 1,130 1,101 1,112 84,500
2020/11/17 1,145 1,150 1,111 1,111 119,700
2020/11/16 1,156 1,157 1,126 1,142 83,300
2020/11/13 1,141 1,150 1,122 1,150 90,000
2020/11/12 1,150 1,157 1,121 1,143 116,500
2020/11/11 1,116 1,126 1,091 1,121 112,200
2020/11/10 1,146 1,150 1,111 1,116 139,600
2020/11/09 1,155 1,203 1,133 1,168 170,600
2020/11/06 1,186 1,186 1,132 1,138 148,900
2020/11/05 1,171 1,171 1,136 1,166 172,100
2020/11/04 1,139 1,152 1,107 1,152 291,600
2020/11/02 1,151 1,184 1,081 1,114 706,000
2020/10/30 1,360 1,380 1,303 1,317 249,900
2020/10/29 1,328 1,356 1,307 1,339 152,100
2020/10/28 1,345 1,375 1,328 1,364 157,500
2020/10/27 1,301 1,351 1,292 1,344 70,500
2020/10/26 1,375 1,394 1,323 1,331 123,200
2020/10/23 1,377 1,377 1,286 1,354 221,900
2020/10/22 1,433 1,435 1,368 1,377 151,900
2020/10/21 1,425 1,462 1,421 1,429 107,700
2020/10/20 1,472 1,472 1,411 1,429 117,600
2020/10/19 1,412 1,454 1,397 1,446 151,700
2020/10/16 1,462 1,462 1,410 1,428 170,900
2020/10/15 1,512 1,516 1,450 1,453 199,500
2020/10/14 1,489 1,520 1,476 1,503 197,200
2020/10/13 1,529 1,536 1,495 1,502 176,000
2020/10/12 1,532 1,541 1,485 1,537 214,400
2020/10/09 1,486 1,534 1,465 1,532 292,500
2020/10/08 1,480 1,521 1,452 1,511 365,600
2020/10/07 1,428 1,489 1,405 1,479 411,300
2020/10/06 1,420 1,436 1,385 1,413 275,800
2020/10/05 1,325 1,395 1,325 1,394 252,900
2020/10/02 1,350 1,375 1,303 1,325 214,300
2020/09/30 1,360 1,377 1,336 1,337 184,600
2020/09/29 1,310 1,350 1,296 1,350 174,700
2020/09/28 1,324 1,348 1,290 1,309 165,400
2020/09/25 1,297 1,325 1,289 1,304 135,900
2020/09/24 1,331 1,336 1,283 1,285 192,100
2020/09/23 1,354 1,354 1,306 1,327 226,900
2020/09/18 1,344 1,365 1,297 1,313 466,400
2020/09/17 1,279 1,332 1,240 1,322 588,600
2020/09/16 1,248 1,276 1,236 1,264 189,600
2020/09/15 1,227 1,248 1,224 1,240 110,500
2020/09/14 1,228 1,254 1,226 1,249 429,100
2020/09/11 1,223 1,223 1,177 1,215 464,100
2020/09/10 1,254 1,272 1,222 1,223 250,800
2020/09/09 1,210 1,243 1,205 1,241 157,000
2020/09/08 1,217 1,249 1,180 1,243 286,100
2020/09/07 1,171 1,209 1,160 1,179 258,400
2020/09/04 1,136 1,172 1,135 1,169 562,300
2020/09/03 1,152 1,198 1,149 1,189 247,800
2020/09/02 1,163 1,179 1,142 1,148 231,100
2020/09/01 1,123 1,156 1,095 1,149 537,000
2020/08/31 1,128 1,141 1,108 1,131 232,800
2020/08/28 1,158 1,159 1,052 1,099 423,700
2020/08/27 1,201 1,201 1,145 1,158 358,100
2020/08/26 1,210 1,213 1,178 1,200 266,100
2020/08/25 1,274 1,289 1,207 1,212 457,400
2020/08/24 1,274 1,295 1,263 1,274 1,077,000
2020/08/21 1,255 1,264 1,220 1,260 476,200
2020/08/20 1,272 1,284 1,223 1,240 942,600
2020/08/19 1,290 1,318 1,265 1,272 904,600
2020/08/18 1,223 1,277 1,216 1,275 843,100
2020/08/17 1,215 1,240 1,204 1,218 566,100
2020/08/14 1,203 1,246 1,203 1,232 395,900
2020/08/13 1,250 1,255 1,213 1,215 318,400
2020/08/12 1,253 1,255 1,199 1,240 797,200
2020/08/11 1,233 1,237 1,175 1,230 681,600
2020/08/07 1,225 1,246 1,211 1,226 588,700
2020/08/06 1,288 1,296 1,219 1,233 540,000
2020/08/05 1,272 1,324 1,255 1,301 520,500
2020/08/04 1,364 1,379 1,240 1,268 1,175,100
2020/08/03 1,200 1,426 1,193 1,387 2,053,300
2020/07/31 1,201 1,201 1,142 1,146 842,300
2020/07/30 1,182 1,209 1,166 1,206 510,700
2020/07/29 1,180 1,185 1,147 1,170 176,600
2020/07/28 1,168 1,199 1,165 1,186 302,100
2020/07/27 1,135 1,190 1,130 1,172 654,800
2020/07/22 1,149 1,163 1,121 1,133 712,900
2020/07/21 1,108 1,174 1,104 1,168 829,700
2020/07/20 1,110 1,127 1,081 1,103 737,600
2020/07/17 1,128 1,154 1,097 1,097 626,000
2020/07/16 1,161 1,164 1,114 1,138 1,021,200
2020/07/15 1,173 1,193 1,128 1,142 1,314,800
2020/07/14 1,158 1,224 1,137 1,196 1,517,500
2020/07/13 1,046 1,100 1,043 1,098 1,260,700
2020/07/10 1,050 1,097 1,034 1,050 1,153,700
2020/07/09 1,053 1,065 1,021 1,053 1,458,700
2020/07/08 1,014 1,111 1,004 1,083 1,221,200
2020/07/07 1,050 1,061 982 999 1,727,300
2020/07/06 988 1,062 969 1,055 1,523,600
2020/07/03 985 999 965 986 1,268,600
2020/07/02 1,054 1,071 963 972 851,200
2020/07/01 1,045 1,102 1,036 1,045 891,100
2020/06/30 1,064 1,081 1,037 1,046 787,600
2020/06/29 1,060 1,088 1,033 1,053 629,200
2020/06/26 1,126 1,150 1,075 1,088 566,400
2020/06/25 1,145 1,149 1,115 1,120 163,100
2020/06/24 1,138 1,169 1,131 1,152 176,300
2020/06/23 1,168 1,185 1,116 1,130 798,200
2020/06/22 1,131 1,168 1,115 1,165 785,900
2020/06/19 1,201 1,235 1,129 1,144 1,505,700
2020/06/18 1,130 1,350 1,117 1,184 2,273,800
2020/06/17 1,089 1,118 1,078 1,109 74,000
2020/06/16 1,051 1,096 1,050 1,073 73,900
2020/06/15 1,095 1,095 1,015 1,021 93,300
2020/06/12 1,030 1,076 1,029 1,072 118,900
2020/06/11 1,112 1,129 1,082 1,090 97,500
2020/06/10 1,099 1,156 1,089 1,125 182,400
2020/06/09 1,088 1,104 1,070 1,099 79,000
2020/06/08 1,113 1,113 1,085 1,097 55,600
2020/06/05 1,105 1,110 1,073 1,098 78,500
2020/06/04 1,060 1,123 1,060 1,103 175,600
2020/06/03 1,093 1,093 1,045 1,056 103,500
2020/06/02 1,110 1,112 1,080 1,080 77,200
2020/06/01 1,110 1,117 1,088 1,096 98,000
2020/05/29 1,061 1,111 1,061 1,096 101,200
2020/05/28 1,115 1,115 1,063 1,070 103,600
2020/05/27 1,087 1,113 1,061 1,109 76,700
2020/05/26 1,109 1,137 1,085 1,086 126,200
2020/05/25 1,135 1,135 1,093 1,099 98,700
2020/05/22 1,127 1,129 1,100 1,112 89,300
2020/05/21 1,163 1,175 1,117 1,128 163,300
2020/05/20 1,064 1,177 1,063 1,175 385,700
2020/05/19 1,086 1,119 1,051 1,064 140,500
2020/05/18 1,091 1,132 1,020 1,085 408,100
2020/05/15 1,122 1,155 1,090 1,151 344,700
2020/05/14 1,106 1,136 1,084 1,092 160,200
2020/05/13 1,092 1,123 1,079 1,117 81,100
2020/05/12 1,131 1,131 1,098 1,115 121,900
2020/05/11 1,157 1,167 1,112 1,131 304,500
2020/05/08 1,059 1,067 1,026 1,067 151,700
2020/05/07 1,038 1,076 1,013 1,058 165,700
2020/05/01 998 1,014 975 993 132,700
2020/04/30 1,050 1,053 1,003 1,010 203,300
2020/04/28 990 1,006 970 1,005 86,800
2020/04/27 970 1,015 963 980 175,900
2020/04/24 960 961 933 940 53,000
2020/04/23 932 969 925 961 92,600
2020/04/22 930 934 899 920 114,200
2020/04/21 1,000 1,004 938 950 146,800
2020/04/20 986 1,019 973 1,010 125,300
2020/04/17 998 1,005 957 975 137,600
2020/04/16 960 985 936 975 180,300
2020/04/15 950 983 943 961 115,200
2020/04/14 915 981 906 960 283,100
2020/04/13 925 927 898 916 147,400
2020/04/10 939 939 897 916 141,700
2020/04/09 900 923 887 917 109,000
2020/04/08 898 904 862 900 107,400
2020/04/07 914 918 865 898 118,100
2020/04/06 830 890 830 887 131,600
2020/04/03 861 868 827 838 108,500
2020/04/02 849 875 844 850 85,300
2020/04/01 862 890 857 865 99,300
2020/03/31 880 905 870 880 109,900
2020/03/30 830 876 819 874 151,300
2020/03/27 883 887 840 860 224,500
2020/03/26 857 893 844 868 175,900
2020/03/25 953 959 875 898 319,700
2020/03/24 844 914 819 893 421,600
2020/03/23 789 826 750 814 573,300
2020/03/19 758 760 696 707 148,700
2020/03/18 800 810 738 743 217,600
2020/03/17 725 795 725 782 213,500
2020/03/16 747 792 717 752 281,100
2020/03/13 750 780 705 732 561,600
2020/03/12 863 924 852 855 256,400
2020/03/11 932 965 905 908 217,600
2020/03/10 929 964 881 954 317,200
2020/03/09 995 1,014 923 944 504,600
2020/03/06 1,034 1,075 1,033 1,043 197,100
2020/03/05 1,081 1,092 1,033 1,042 197,900
2020/03/04 1,028 1,082 1,011 1,074 242,000
2020/03/03 1,120 1,135 1,023 1,040 242,800
2020/03/02 1,018 1,096 1,018 1,085 345,600
2020/02/28 1,020 1,059 986 996 553,600
2020/02/27 1,129 1,130 1,073 1,094 356,000
2020/02/26 1,116 1,145 1,103 1,120 257,000
2020/02/25 1,048 1,129 1,048 1,115 370,500
2020/02/21 1,124 1,194 1,118 1,168 902,800
2020/02/20 1,111 1,167 1,106 1,154 816,600
2020/02/19 1,100 1,127 1,078 1,113 405,600
2020/02/18 1,154 1,155 1,095 1,110 437,300
2020/02/17 1,147 1,170 1,112 1,159 794,600
2020/02/14 1,289 1,304 1,245 1,297 629,700
2020/02/13 1,363 1,408 1,340 1,393 548,100
2020/02/12 1,313 1,386 1,300 1,379 447,200
2020/02/10 1,300 1,344 1,281 1,318 694,400
2020/02/07 1,310 1,320 1,246 1,248 1,211,000
2020/02/06 1,370 1,430 1,353 1,383 753,600
2020/02/05 1,510 1,542 1,370 1,389 1,267,600
2020/02/04 1,460 1,543 1,460 1,532 1,152,700
2020/02/03 1,450 1,574 1,440 1,482 1,658,000
2020/01/31 1,529 1,577 1,468 1,543 2,923,300
2020/01/30 1,320 1,336 1,257 1,319 1,108,100
2020/01/29 1,350 1,378 1,327 1,359 1,052,500
2020/01/28 1,415 1,460 1,310 1,327 3,733,400
2020/01/27 1,699 1,728 1,490 1,504 9,394,400
2020/01/24 1,462 1,510 1,355 1,446 3,491,200
2020/01/23 1,207 1,263 1,168 1,252 376,900
2020/01/22 1,202 1,218 1,196 1,208 73,500
2020/01/21 1,209 1,225 1,192 1,221 64,400
2020/01/20 1,202 1,220 1,198 1,210 65,700
2020/01/17 1,224 1,224 1,192 1,202 62,200
2020/01/16 1,212 1,223 1,196 1,212 49,100
2020/01/15 1,226 1,226 1,205 1,222 55,900
2020/01/14 1,196 1,226 1,187 1,219 87,700
2020/01/10 1,205 1,211 1,186 1,193 50,200
2020/01/09 1,189 1,221 1,185 1,205 114,200
2020/01/08 1,190 1,195 1,148 1,176 143,900
2020/01/07 1,195 1,213 1,185 1,198 144,900
2020/01/06 1,100 1,198 1,091 1,194 318,700

このページの先頭へ