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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,095 | 1,096 | 1,088 | 1,092 | 11,600 |
| 2026/02/19 | 1,095 | 1,097 | 1,091 | 1,091 | 11,700 |
| 2026/02/18 | 1,099 | 1,099 | 1,093 | 1,093 | 15,100 |
| 2026/02/17 | 1,093 | 1,097 | 1,091 | 1,092 | 11,000 |
| 2026/02/16 | 1,095 | 1,098 | 1,090 | 1,094 | 12,500 |
| 2026/02/13 | 1,099 | 1,099 | 1,090 | 1,095 | 18,400 |
| 2026/02/12 | 1,094 | 1,100 | 1,094 | 1,100 | 11,200 |
| 2026/02/10 | 1,094 | 1,100 | 1,090 | 1,095 | 19,300 |
| 2026/02/09 | 1,090 | 1,094 | 1,087 | 1,091 | 16,300 |
| 2026/02/06 | 1,083 | 1,084 | 1,067 | 1,078 | 20,100 |
| 2026/02/05 | 1,085 | 1,090 | 1,078 | 1,082 | 13,600 |
| 2026/02/04 | 1,079 | 1,080 | 1,060 | 1,077 | 23,500 |
| 2026/02/03 | 1,092 | 1,095 | 1,070 | 1,077 | 32,500 |
| 2026/02/02 | 1,094 | 1,094 | 1,090 | 1,092 | 5,900 |
| 2026/01/30 | 1,095 | 1,095 | 1,085 | 1,085 | 10,900 |
| 2026/01/29 | 1,105 | 1,105 | 1,091 | 1,094 | 14,500 |
| 2026/01/28 | 1,100 | 1,103 | 1,098 | 1,103 | 12,400 |
| 2026/01/27 | 1,099 | 1,099 | 1,095 | 1,096 | 5,800 |
| 2026/01/26 | 1,091 | 1,100 | 1,086 | 1,099 | 25,300 |
| 2026/01/23 | 1,090 | 1,092 | 1,085 | 1,091 | 10,300 |
| 2026/01/22 | 1,088 | 1,092 | 1,087 | 1,092 | 4,100 |
| 2026/01/21 | 1,096 | 1,096 | 1,088 | 1,088 | 13,400 |
| 2026/01/20 | 1,098 | 1,098 | 1,095 | 1,097 | 8,000 |
| 2026/01/19 | 1,096 | 1,096 | 1,090 | 1,095 | 8,200 |
| 2026/01/16 | 1,097 | 1,098 | 1,093 | 1,096 | 7,700 |
| 2026/01/15 | 1,091 | 1,095 | 1,090 | 1,095 | 5,800 |
| 2026/01/14 | 1,083 | 1,089 | 1,082 | 1,089 | 7,100 |
| 2026/01/13 | 1,076 | 1,084 | 1,076 | 1,083 | 12,600 |
| 2026/01/09 | 1,067 | 1,073 | 1,065 | 1,073 | 9,300 |
| 2026/01/08 | 1,066 | 1,067 | 1,064 | 1,067 | 5,600 |
| 2026/01/07 | 1,065 | 1,069 | 1,063 | 1,066 | 8,600 |
| 2026/01/06 | 1,060 | 1,070 | 1,060 | 1,067 | 13,300 |
| 2026/01/05 | 1,056 | 1,066 | 1,054 | 1,063 | 16,000 |
| 2025/12/30 | 1,056 | 1,056 | 1,053 | 1,056 | 3,900 |
| 2025/12/29 | 1,055 | 1,063 | 1,053 | 1,053 | 11,300 |
| 2025/12/26 | 1,051 | 1,053 | 1,048 | 1,052 | 22,700 |
| 2025/12/25 | 1,054 | 1,054 | 1,049 | 1,053 | 9,800 |
| 2025/12/24 | 1,050 | 1,053 | 1,050 | 1,052 | 6,600 |
| 2025/12/23 | 1,051 | 1,054 | 1,051 | 1,052 | 6,500 |
| 2025/12/22 | 1,057 | 1,057 | 1,050 | 1,051 | 3,800 |
| 2025/12/19 | 1,054 | 1,058 | 1,054 | 1,055 | 7,100 |
| 2025/12/18 | 1,055 | 1,056 | 1,048 | 1,056 | 8,600 |
| 2025/12/17 | 1,052 | 1,052 | 1,046 | 1,050 | 18,200 |
| 2025/12/16 | 1,063 | 1,063 | 1,052 | 1,054 | 7,100 |
| 2025/12/15 | 1,060 | 1,062 | 1,058 | 1,060 | 4,100 |
| 2025/12/12 | 1,056 | 1,060 | 1,056 | 1,060 | 4,700 |
| 2025/12/11 | 1,063 | 1,064 | 1,052 | 1,052 | 22,000 |
| 2025/12/10 | 1,065 | 1,065 | 1,063 | 1,065 | 2,400 |
| 2025/12/09 | 1,064 | 1,064 | 1,061 | 1,064 | 3,000 |
| 2025/12/08 | 1,065 | 1,065 | 1,062 | 1,064 | 6,100 |
| 2025/12/05 | 1,058 | 1,067 | 1,058 | 1,059 | 15,500 |
| 2025/12/04 | 1,056 | 1,058 | 1,055 | 1,058 | 3,900 |
| 2025/12/03 | 1,060 | 1,060 | 1,056 | 1,056 | 3,600 |
| 2025/12/02 | 1,055 | 1,059 | 1,055 | 1,058 | 4,500 |
| 2025/12/01 | 1,053 | 1,055 | 1,051 | 1,054 | 7,400 |
| 2025/11/28 | 1,057 | 1,060 | 1,053 | 1,056 | 7,700 |
| 2025/11/27 | 1,051 | 1,056 | 1,051 | 1,056 | 8,200 |
| 2025/11/26 | 1,053 | 1,057 | 1,050 | 1,057 | 5,500 |
| 2025/11/25 | 1,050 | 1,060 | 1,046 | 1,053 | 13,200 |
| 2025/11/21 | 1,047 | 1,049 | 1,040 | 1,049 | 6,900 |
| 2025/11/20 | 1,051 | 1,051 | 1,044 | 1,047 | 4,900 |
| 2025/11/19 | 1,046 | 1,051 | 1,040 | 1,049 | 6,700 |
| 2025/11/18 | 1,057 | 1,063 | 1,043 | 1,044 | 15,300 |
| 2025/11/17 | 1,055 | 1,058 | 1,046 | 1,055 | 8,100 |
| 2025/11/14 | 1,048 | 1,056 | 1,048 | 1,053 | 3,300 |
| 2025/11/13 | 1,065 | 1,067 | 1,025 | 1,055 | 16,700 |
| 2025/11/12 | 1,058 | 1,065 | 1,055 | 1,065 | 5,600 |
| 2025/11/11 | 1,059 | 1,061 | 1,055 | 1,058 | 2,800 |
| 2025/11/10 | 1,057 | 1,058 | 1,053 | 1,058 | 5,600 |
| 2025/11/07 | 1,058 | 1,062 | 1,048 | 1,052 | 8,500 |
| 2025/11/06 | 1,061 | 1,066 | 1,054 | 1,064 | 8,300 |
| 2025/11/05 | 1,058 | 1,059 | 1,052 | 1,057 | 9,100 |
| 2025/11/04 | 1,063 | 1,063 | 1,051 | 1,058 | 16,300 |
| 2025/10/31 | 1,073 | 1,073 | 1,052 | 1,060 | 10,600 |
| 2025/10/30 | 1,063 | 1,070 | 1,060 | 1,070 | 5,100 |
| 2025/10/29 | 1,062 | 1,064 | 1,056 | 1,064 | 7,900 |
| 2025/10/28 | 1,077 | 1,077 | 1,055 | 1,065 | 8,800 |
| 2025/10/27 | 1,072 | 1,080 | 1,072 | 1,077 | 10,900 |
| 2025/10/24 | 1,068 | 1,073 | 1,067 | 1,072 | 2,200 |
| 2025/10/23 | 1,062 | 1,071 | 1,062 | 1,068 | 7,000 |
| 2025/10/22 | 1,058 | 1,062 | 1,057 | 1,060 | 5,000 |
| 2025/10/21 | 1,060 | 1,068 | 1,056 | 1,058 | 8,200 |
| 2025/10/20 | 1,065 | 1,065 | 1,054 | 1,063 | 8,900 |
| 2025/10/17 | 1,058 | 1,058 | 1,053 | 1,058 | 8,500 |
| 2025/10/16 | 1,059 | 1,062 | 1,057 | 1,060 | 2,500 |
| 2025/10/15 | 1,051 | 1,063 | 1,051 | 1,058 | 6,600 |
| 2025/10/14 | 1,053 | 1,060 | 1,048 | 1,048 | 9,000 |
| 2025/10/10 | 1,068 | 1,070 | 1,064 | 1,064 | 9,600 |
| 2025/10/09 | 1,086 | 1,086 | 1,068 | 1,068 | 9,800 |
| 2025/10/08 | 1,075 | 1,087 | 1,075 | 1,086 | 7,100 |
| 2025/10/07 | 1,070 | 1,077 | 1,070 | 1,077 | 6,200 |
| 2025/10/06 | 1,063 | 1,070 | 1,057 | 1,070 | 17,800 |
| 2025/10/03 | 1,057 | 1,061 | 1,053 | 1,056 | 5,200 |
| 2025/10/02 | 1,068 | 1,068 | 1,053 | 1,054 | 10,100 |
| 2025/10/01 | 1,064 | 1,069 | 1,060 | 1,068 | 8,900 |
| 2025/09/30 | 1,081 | 1,081 | 1,066 | 1,066 | 18,900 |
| 2025/09/29 | 1,085 | 1,086 | 1,077 | 1,082 | 13,400 |
| 2025/09/26 | 1,089 | 1,097 | 1,079 | 1,090 | 36,100 |
| 2025/09/25 | 1,060 | 1,082 | 1,060 | 1,082 | 17,200 |
| 2025/09/24 | 1,054 | 1,067 | 1,054 | 1,062 | 8,400 |
| 2025/09/22 | 1,054 | 1,061 | 1,053 | 1,056 | 7,400 |
| 2025/09/19 | 1,056 | 1,066 | 1,051 | 1,054 | 19,100 |
| 2025/09/18 | 1,057 | 1,058 | 1,055 | 1,056 | 10,400 |
| 2025/09/17 | 1,065 | 1,065 | 1,053 | 1,054 | 15,000 |
| 2025/09/16 | 1,082 | 1,085 | 1,058 | 1,062 | 45,100 |
| 2025/09/12 | 1,050 | 1,172 | 1,050 | 1,098 | 258,200 |
| 2025/09/11 | 1,050 | 1,050 | 1,047 | 1,049 | 227,400 |
| 2025/09/10 | 1,048 | 1,050 | 1,046 | 1,049 | 8,400 |
| 2025/09/09 | 1,043 | 1,052 | 1,043 | 1,048 | 64,200 |
| 2025/09/08 | 1,038 | 1,042 | 1,038 | 1,042 | 8,500 |
| 2025/09/05 | 1,036 | 1,038 | 1,034 | 1,038 | 7,300 |
| 2025/09/04 | 1,030 | 1,036 | 1,028 | 1,035 | 11,400 |
| 2025/09/03 | 1,023 | 1,031 | 1,023 | 1,027 | 11,000 |
| 2025/09/02 | 1,023 | 1,023 | 1,021 | 1,023 | 4,200 |
| 2025/09/01 | 1,022 | 1,023 | 1,021 | 1,023 | 2,300 |
| 2025/08/29 | 1,018 | 1,024 | 1,015 | 1,021 | 15,900 |
| 2025/08/28 | 1,021 | 1,021 | 1,015 | 1,018 | 5,700 |
| 2025/08/27 | 1,023 | 1,024 | 1,021 | 1,022 | 3,600 |
| 2025/08/26 | 1,026 | 1,026 | 1,024 | 1,025 | 3,500 |
| 2025/08/25 | 1,027 | 1,027 | 1,025 | 1,025 | 1,100 |
| 2025/08/22 | 1,023 | 1,028 | 1,023 | 1,025 | 7,600 |
| 2025/08/21 | 1,027 | 1,027 | 1,023 | 1,025 | 3,000 |
| 2025/08/20 | 1,022 | 1,030 | 1,021 | 1,028 | 12,000 |
| 2025/08/19 | 1,026 | 1,026 | 1,020 | 1,022 | 3,800 |
| 2025/08/18 | 1,011 | 1,028 | 1,008 | 1,023 | 31,400 |
| 2025/08/15 | 1,005 | 1,011 | 1,005 | 1,011 | 10,900 |
| 2025/08/14 | 1,006 | 1,007 | 1,000 | 1,001 | 7,900 |
| 2025/08/13 | 1,002 | 1,009 | 1,002 | 1,006 | 15,200 |
| 2025/08/12 | 1,001 | 1,007 | 999 | 1,002 | 15,800 |
| 2025/08/08 | 999 | 1,002 | 997 | 1,002 | 7,600 |
| 2025/08/07 | 1,000 | 1,000 | 995 | 998 | 13,500 |
| 2025/08/06 | 1,000 | 1,000 | 998 | 1,000 | 5,200 |
| 2025/08/05 | 1,001 | 1,001 | 998 | 1,000 | 3,000 |
| 2025/08/04 | 1,000 | 1,000 | 997 | 999 | 6,500 |
| 2025/08/01 | 1,004 | 1,004 | 998 | 999 | 17,100 |
| 2025/07/31 | 1,007 | 1,010 | 1,005 | 1,009 | 6,400 |
| 2025/07/30 | 1,010 | 1,010 | 1,009 | 1,009 | 1,700 |
| 2025/07/29 | 1,011 | 1,011 | 1,006 | 1,009 | 5,900 |
| 2025/07/28 | 1,005 | 1,011 | 1,003 | 1,011 | 9,900 |
| 2025/07/25 | 1,002 | 1,005 | 1,001 | 1,005 | 5,400 |
| 2025/07/24 | 1,002 | 1,004 | 1,000 | 1,001 | 4,400 |
| 2025/07/23 | 996 | 1,005 | 996 | 1,001 | 8,400 |
| 2025/07/22 | 996 | 1,000 | 994 | 994 | 4,100 |
| 2025/07/18 | 1,004 | 1,004 | 991 | 996 | 7,900 |
| 2025/07/17 | 998 | 1,005 | 998 | 999 | 7,800 |
| 2025/07/16 | 996 | 999 | 996 | 999 | 1,000 |
| 2025/07/15 | 999 | 1,000 | 996 | 996 | 2,800 |
| 2025/07/14 | 1,005 | 1,005 | 998 | 998 | 5,300 |
| 2025/07/11 | 1,000 | 1,003 | 999 | 1,003 | 143,700 |
| 2025/07/10 | 1,000 | 1,000 | 995 | 999 | 5,700 |
| 2025/07/09 | 997 | 1,000 | 997 | 999 | 1,900 |
| 2025/07/08 | 998 | 998 | 994 | 997 | 2,200 |
| 2025/07/07 | 1,000 | 1,000 | 995 | 997 | 137,800 |
| 2025/07/04 | 1,001 | 1,001 | 999 | 1,000 | 1,900 |
| 2025/07/03 | 1,001 | 1,001 | 1,000 | 1,001 | 1,600 |
| 2025/07/02 | 997 | 1,003 | 997 | 999 | 2,000 |
| 2025/07/01 | 1,000 | 1,004 | 998 | 998 | 6,200 |
| 2025/06/30 | 1,000 | 1,002 | 998 | 999 | 6,800 |
| 2025/06/27 | 1,002 | 1,004 | 1,001 | 1,002 | 2,300 |
| 2025/06/26 | 1,004 | 1,004 | 1,002 | 1,002 | 4,500 |
| 2025/06/25 | 1,003 | 1,007 | 996 | 1,003 | 27,000 |
| 2025/06/24 | 1,000 | 1,003 | 995 | 1,003 | 39,500 |
| 2025/06/23 | 1,005 | 1,005 | 995 | 997 | 33,400 |
| 2025/06/20 | 1,014 | 1,014 | 995 | 1,005 | 28,000 |
| 2025/06/19 | 1,009 | 1,013 | 1,009 | 1,013 | 9,000 |
| 2025/06/18 | 1,005 | 1,010 | 1,005 | 1,010 | 12,800 |
| 2025/06/17 | 1,005 | 1,007 | 998 | 1,002 | 31,600 |
| 2025/06/16 | 1,001 | 1,004 | 999 | 1,004 | 24,300 |
| 2025/06/13 | 999 | 999 | 995 | 998 | 2,000 |
| 2025/06/12 | 998 | 1,000 | 988 | 998 | 12,600 |
| 2025/06/11 | 997 | 998 | 995 | 996 | 2,000 |
| 2025/06/10 | 990 | 997 | 982 | 995 | 11,500 |
| 2025/06/09 | 990 | 994 | 990 | 990 | 3,300 |
| 2025/06/06 | 987 | 991 | 987 | 991 | 2,100 |
| 2025/06/05 | 994 | 994 | 987 | 989 | 4,700 |
| 2025/06/04 | 991 | 994 | 991 | 991 | 3,200 |
| 2025/06/03 | 992 | 996 | 992 | 992 | 4,000 |
| 2025/06/02 | 986 | 995 | 986 | 993 | 6,200 |
| 2025/05/30 | 983 | 986 | 982 | 986 | 1,600 |
| 2025/05/29 | 981 | 986 | 981 | 984 | 5,500 |
| 2025/05/28 | 987 | 987 | 981 | 981 | 5,900 |
| 2025/05/27 | 984 | 986 | 983 | 983 | 2,500 |
| 2025/05/26 | 989 | 989 | 984 | 986 | 2,900 |
| 2025/05/23 | 989 | 990 | 987 | 987 | 7,000 |
| 2025/05/22 | 985 | 995 | 985 | 993 | 309,300 |
| 2025/05/21 | 988 | 988 | 985 | 985 | 2,300 |
| 2025/05/20 | 995 | 995 | 984 | 986 | 9,100 |
| 2025/05/19 | 996 | 996 | 992 | 993 | 4,000 |
| 2025/05/16 | 995 | 1,000 | 991 | 995 | 18,700 |
| 2025/05/15 | 1,006 | 1,015 | 1,005 | 1,015 | 11,700 |
| 2025/05/14 | 1,000 | 1,004 | 1,000 | 1,004 | 4,500 |
| 2025/05/13 | 1,003 | 1,003 | 1,000 | 1,000 | 1,900 |
| 2025/05/12 | 998 | 1,002 | 998 | 1,001 | 5,400 |
| 2025/05/09 | 997 | 999 | 995 | 997 | 3,700 |
| 2025/05/08 | 992 | 996 | 992 | 996 | 2,600 |
| 2025/05/07 | 983 | 995 | 983 | 993 | 22,400 |
| 2025/05/02 | 998 | 999 | 998 | 998 | 2,300 |
| 2025/05/01 | 998 | 1,000 | 998 | 998 | 1,800 |
| 2025/04/30 | 1,000 | 1,000 | 997 | 999 | 2,600 |
| 2025/04/28 | 993 | 1,000 | 993 | 1,000 | 4,300 |