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
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
2023/06/27 1,072 1,082 1,068 1,081 9,800
2023/06/26 1,059 1,079 1,057 1,077 15,900
2023/06/23 1,070 1,070 1,056 1,065 8,800
2023/06/22 1,055 1,067 1,050 1,065 14,800
2023/06/21 1,043 1,076 1,043 1,057 37,600
2023/06/20 1,047 1,050 1,042 1,048 10,600
2023/06/19 1,023 1,039 1,019 1,038 25,400
2023/06/16 1,018 1,031 1,018 1,025 4,200
2023/06/15 1,019 1,025 1,019 1,022 4,200
2023/06/14 1,016 1,024 1,011 1,017 12,600
2023/06/13 1,028 1,030 1,011 1,021 11,600
2023/06/12 1,011 1,023 1,011 1,020 9,400
2023/06/09 1,012 1,020 1,012 1,013 5,700
2023/06/08 1,013 1,018 1,012 1,015 4,100
2023/06/07 1,021 1,021 1,013 1,013 6,400
2023/06/06 1,016 1,021 1,016 1,021 3,600

このページの先頭へ