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
2026/10/06 1,028 1,029 1,026 1,026 6,100
2026/10/05 1,030 1,030 1,027 1,028 3,900
2026/10/02 1,030 1,030 1,027 1,027 5,400
2026/10/01 1,028 1,032 1,023 1,032 15,700
2026/09/30 1,032 1,032 1,026 1,029 8,800
2026/09/29 1,042 1,042 1,026 1,026 23,400
2026/09/28 1,051 1,054 1,044 1,047 94,300
2026/09/25 1,051 1,055 1,050 1,054 24,000
2026/09/24 1,058 1,060 1,054 1,054 31,600
2026/09/18 1,055 1,056 1,053 1,053 400,900
2026/09/17 1,059 1,060 1,057 1,058 4,700
2026/09/16 1,059 1,060 1,058 1,058 4,100
2026/09/15 1,055 1,058 1,053 1,058 5,800
2026/09/14 1,055 1,055 1,051 1,055 6,700
2026/09/11 1,051 1,054 1,050 1,054 11,300
2026/09/10 1,051 1,054 1,050 1,052 5,200
2026/09/09 1,052 1,055 1,050 1,050 13,600
2026/09/08 1,060 1,060 1,051 1,051 15,000
2026/09/07 1,063 1,067 1,060 1,060 9,400
2026/09/04 1,063 1,063 1,060 1,062 4,500
2026/09/03 1,055 1,063 1,055 1,062 7,300
2026/09/02 1,065 1,065 1,051 1,054 29,500
2026/09/01 1,065 1,072 1,065 1,067 20,900
2026/08/31 1,069 1,073 1,069 1,070 9,300
2026/08/28 1,070 1,074 1,070 1,073 15,200
2026/08/27 1,059 1,073 1,057 1,070 34,300
2026/08/26 1,058 1,059 1,055 1,059 4,400
2026/08/25 1,057 1,059 1,053 1,057 7,800
2026/08/24 1,055 1,057 1,055 1,055 4,900
2026/08/21 1,055 1,056 1,053 1,053 5,800
2026/08/20 1,054 1,055 1,053 1,053 7,500
2026/08/19 1,055 1,055 1,053 1,053 3,800
2026/08/18 1,055 1,059 1,055 1,059 8,800
2026/08/17 1,058 1,058 1,055 1,056 11,800
2026/08/14 1,055 1,056 1,053 1,054 6,900
2026/08/13 1,055 1,057 1,051 1,053 14,100
2026/08/12 1,051 1,055 1,051 1,055 7,200
2026/08/10 1,050 1,052 1,050 1,052 7,000
2026/08/07 1,050 1,050 1,049 1,050 6,700
2026/08/06 1,050 1,051 1,048 1,050 4,200
2026/08/05 1,052 1,052 1,049 1,050 8,100
2026/08/04 1,052 1,053 1,050 1,052 6,800
2026/08/03 1,049 1,052 1,048 1,052 7,900
2026/07/31 1,062 1,062 1,048 1,048 11,400
2026/07/30 1,062 1,062 1,055 1,059 9,200
2026/07/29 1,050 1,062 1,048 1,062 29,600
2026/07/28 1,055 1,058 1,048 1,050 34,700
2026/07/27 1,055 1,059 1,051 1,055 24,400
2026/07/24 1,050 1,050 1,047 1,050 1,900
2026/07/23 1,050 1,050 1,047 1,050 3,400
2026/07/22 1,046 1,049 1,046 1,049 3,600
2026/07/21 1,048 1,048 1,045 1,046 3,500
2026/07/17 1,050 1,050 1,042 1,045 12,100
2026/07/16 1,050 1,050 1,048 1,050 6,600
2026/07/15 1,046 1,050 1,045 1,049 8,700
2026/07/14 1,043 1,049 1,043 1,049 4,800
2026/07/13 1,046 1,048 1,046 1,047 3,700
2026/07/10 1,046 1,047 1,043 1,046 4,400
2026/07/09 1,046 1,047 1,044 1,047 2,800
2026/07/08 1,050 1,050 1,042 1,045 5,700
2026/07/07 1,049 1,050 1,048 1,049 3,700
2026/07/06 1,042 1,049 1,041 1,049 6,500
2026/07/03 1,038 1,040 1,032 1,039 7,100
2026/07/02 1,033 1,037 1,032 1,037 3,400
2026/07/01 1,030 1,034 1,029 1,032 7,300
2026/06/30 1,029 1,030 1,028 1,030 900
2026/06/29 1,021 1,029 1,021 1,028 5,000
2026/06/26 1,019 1,022 1,019 1,021 3,400
2026/06/25 1,021 1,023 1,020 1,023 2,100
2026/06/24 1,020 1,021 1,018 1,021 2,800
2026/06/23 1,028 1,028 1,018 1,020 10,300
2026/06/22 1,032 1,032 1,026 1,026 5,100
2026/06/19 1,028 1,032 1,026 1,030 6,400
2026/06/18 1,032 1,032 1,015 1,029 20,400
2026/06/17 1,023 1,032 1,023 1,031 12,100
2026/06/16 1,027 1,027 1,023 1,023 3,300
2026/06/15 1,022 1,025 1,022 1,024 3,800
2026/06/12 1,025 1,026 1,018 1,022 7,900
2026/06/11 1,025 1,025 1,019 1,019 4,500
2026/06/10 1,028 1,028 1,025 1,026 2,600
2026/06/09 1,019 1,029 1,019 1,029 5,800
2026/06/08 1,026 1,027 1,017 1,019 7,400
2026/06/05 1,011 1,026 1,010 1,026 11,400
2026/06/04 1,016 1,016 1,009 1,010 5,400
2026/06/03 1,015 1,016 1,010 1,016 8,000
2026/06/02 1,020 1,020 1,014 1,015 4,800
2026/06/01 1,028 1,029 1,017 1,017 10,000
2026/05/29 1,018 1,033 1,018 1,033 15,100
2026/05/28 1,010 1,021 1,010 1,019 11,400
2026/05/27 1,003 1,013 1,003 1,011 8,800
2026/05/26 1,001 1,007 1,001 1,007 10,900
2026/05/25 1,010 1,010 1,000 1,000 13,300
2026/05/22 1,017 1,018 1,005 1,009 9,800
2026/05/21 1,019 1,021 1,014 1,015 5,100
2026/05/20 1,018 1,019 1,012 1,013 6,300
2026/05/19 1,020 1,024 1,015 1,021 12,800
2026/05/18 1,027 1,027 1,010 1,013 23,000
2026/05/15 1,002 1,003 998 1,003 17,700
2026/05/14 1,006 1,010 1,001 1,004 15,100
2026/05/13 1,003 1,005 1,001 1,005 7,200
2026/05/12 1,004 1,014 1,002 1,007 15,000
2026/05/11 1,013 1,013 1,005 1,005 5,200
2026/05/08 1,008 1,008 1,004 1,007 5,600
2026/05/07 1,003 1,008 1,002 1,007 11,500
2026/05/01 1,016 1,016 1,000 1,003 19,700
2026/04/30 1,021 1,024 1,016 1,016 3,300
2026/04/28 1,020 1,023 1,020 1,023 1,100
2026/04/27 1,025 1,025 1,018 1,022 4,700
2026/04/24 1,022 1,022 1,017 1,017 5,500
2026/04/23 1,027 1,027 1,022 1,022 10,100
2026/04/22 1,028 1,028 1,025 1,025 1,800
2026/04/21 1,026 1,028 1,025 1,025 3,400
2026/04/20 1,037 1,039 1,025 1,025 16,400
2026/04/17 1,027 1,034 1,027 1,034 3,700
2026/04/16 1,025 1,030 1,025 1,029 5,000
2026/04/15 1,024 1,024 1,020 1,021 4,700
2026/04/14 1,025 1,025 1,021 1,022 3,500
2026/04/13 1,027 1,028 1,020 1,022 8,200
2026/04/10 1,029 1,029 1,023 1,027 5,300
2026/04/09 1,037 1,037 1,029 1,029 4,700
2026/04/08 1,036 1,040 1,028 1,037 19,600
2026/04/07 1,030 1,037 1,030 1,032 5,500
2026/04/06 1,037 1,038 1,034 1,034 4,300
2026/04/03 1,027 1,037 1,019 1,037 29,500
2026/03/27 1,066 1,073 1,061 1,067 12,600
2026/03/26 1,078 1,078 1,068 1,069 20,200
2026/03/25 1,070 1,075 1,064 1,070 13,800
2026/03/24 1,063 1,063 1,055 1,060 7,900
2026/03/23 1,064 1,065 1,051 1,054 21,700
2026/03/19 1,073 1,076 1,070 1,070 9,900
2026/03/18 1,086 1,086 1,061 1,077 42,700
2026/03/17 1,085 1,090 1,080 1,081 7,400
2026/03/16 1,080 1,084 1,080 1,084 3,400
2026/03/13 1,083 1,087 1,081 1,083 7,600
2026/03/12 1,082 1,089 1,082 1,085 5,400
2026/03/11 1,093 1,093 1,088 1,089 8,800
2026/03/10 1,084 1,093 1,084 1,089 10,100
2026/03/09 1,088 1,088 1,069 1,087 37,500
2026/03/06 1,083 1,094 1,082 1,093 10,200
2026/03/05 1,089 1,091 1,085 1,089 13,700
2026/03/04 1,081 1,082 1,065 1,073 46,400
2026/03/03 1,099 1,101 1,093 1,093 17,600
2026/03/02 1,099 1,102 1,096 1,100 25,000
2026/02/27 1,099 1,101 1,095 1,100 25,100
2026/02/26 1,096 1,099 1,091 1,099 11,800
2026/02/25 1,095 1,096 1,093 1,096 7,900
2026/02/24 1,095 1,097 1,092 1,094 7,200
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

このページの先頭へ