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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 991 | 992 | 990 | 992 | 4,300 |
| 2025/04/24 | 994 | 995 | 991 | 991 | 1,800 |
| 2025/04/23 | 994 | 997 | 990 | 990 | 4,300 |
| 2025/04/22 | 987 | 991 | 987 | 990 | 1,300 |
| 2025/04/21 | 997 | 997 | 987 | 987 | 5,700 |
| 2025/04/18 | 985 | 1,010 | 985 | 999 | 15,200 |
| 2025/04/17 | 980 | 986 | 980 | 983 | 1,700 |
| 2025/04/16 | 985 | 985 | 979 | 980 | 3,500 |
| 2025/04/15 | 988 | 988 | 980 | 983 | 4,800 |
| 2025/04/14 | 984 | 988 | 984 | 986 | 2,800 |
| 2025/04/11 | 972 | 982 | 967 | 982 | 9,000 |
| 2025/04/10 | 995 | 997 | 979 | 983 | 8,000 |
| 2025/04/09 | 986 | 986 | 965 | 965 | 6,900 |
| 2025/04/08 | 967 | 989 | 966 | 981 | 14,300 |
| 2025/04/07 | 941 | 965 | 925 | 944 | 36,500 |
| 2025/04/04 | 989 | 990 | 972 | 986 | 22,600 |
| 2025/04/03 | 996 | 1,007 | 988 | 1,004 | 15,000 |
| 2025/04/02 | 1,020 | 1,024 | 1,010 | 1,013 | 9,700 |
| 2025/04/01 | 1,022 | 1,029 | 1,019 | 1,020 | 6,000 |
| 2025/03/31 | 1,036 | 1,036 | 1,014 | 1,020 | 33,000 |
| 2025/03/28 | 1,050 | 1,065 | 1,036 | 1,048 | 29,800 |
| 2025/03/27 | 1,100 | 1,102 | 1,061 | 1,085 | 201,900 |
| 2025/03/26 | 1,030 | 1,032 | 1,029 | 1,032 | 6,500 |
| 2025/03/25 | 1,028 | 1,032 | 1,027 | 1,030 | 4,500 |
| 2025/03/24 | 1,035 | 1,035 | 1,025 | 1,027 | 9,300 |
| 2025/03/21 | 1,030 | 1,038 | 1,030 | 1,038 | 9,800 |
| 2025/03/19 | 1,028 | 1,032 | 1,026 | 1,029 | 12,900 |
| 2025/03/18 | 1,031 | 1,032 | 1,023 | 1,032 | 10,100 |
| 2025/03/17 | 1,032 | 1,035 | 1,027 | 1,032 | 12,600 |
| 2025/03/14 | 1,029 | 1,037 | 1,027 | 1,036 | 8,800 |
| 2025/03/13 | 1,026 | 1,029 | 1,026 | 1,029 | 3,100 |
| 2025/03/12 | 1,016 | 1,026 | 1,014 | 1,026 | 8,300 |
| 2025/03/11 | 1,019 | 1,020 | 1,009 | 1,014 | 12,900 |
| 2025/03/10 | 1,025 | 1,025 | 1,023 | 1,023 | 3,400 |
| 2025/03/07 | 1,022 | 1,025 | 1,020 | 1,025 | 7,300 |
| 2025/03/06 | 1,021 | 1,025 | 1,021 | 1,025 | 2,000 |
| 2025/03/05 | 1,022 | 1,024 | 1,020 | 1,020 | 4,400 |
| 2025/03/04 | 1,025 | 1,026 | 1,022 | 1,023 | 4,400 |
| 2025/03/03 | 1,022 | 1,030 | 1,019 | 1,029 | 9,000 |
| 2025/02/28 | 1,023 | 1,027 | 1,016 | 1,019 | 9,400 |
| 2025/02/27 | 1,022 | 1,029 | 1,022 | 1,029 | 6,100 |
| 2025/02/26 | 1,026 | 1,028 | 1,020 | 1,021 | 4,000 |
| 2025/02/25 | 1,020 | 1,028 | 1,019 | 1,028 | 9,300 |
| 2025/02/21 | 1,021 | 1,026 | 1,020 | 1,024 | 5,400 |
| 2025/02/20 | 1,025 | 1,025 | 1,018 | 1,022 | 10,900 |
| 2025/02/19 | 1,027 | 1,030 | 1,025 | 1,025 | 5,200 |
| 2025/02/18 | 1,029 | 1,041 | 1,026 | 1,028 | 15,000 |
| 2025/02/17 | 1,028 | 1,029 | 1,022 | 1,028 | 8,100 |
| 2025/02/14 | 1,025 | 1,029 | 1,021 | 1,024 | 5,700 |
| 2025/02/13 | 1,024 | 1,028 | 1,022 | 1,028 | 7,700 |
| 2025/02/12 | 1,050 | 1,050 | 1,016 | 1,017 | 156,600 |
| 2025/02/10 | 1,036 | 1,058 | 1,034 | 1,051 | 29,900 |
| 2025/02/07 | 1,035 | 1,048 | 1,035 | 1,039 | 14,700 |
| 2025/02/06 | 1,027 | 1,035 | 1,025 | 1,034 | 14,300 |
| 2025/02/05 | 1,024 | 1,028 | 1,022 | 1,025 | 15,600 |
| 2025/02/04 | 1,017 | 1,024 | 1,017 | 1,021 | 11,200 |
| 2025/02/03 | 1,024 | 1,024 | 1,015 | 1,017 | 18,100 |
| 2025/01/31 | 1,017 | 1,029 | 1,016 | 1,024 | 55,400 |
| 2025/01/30 | 1,029 | 1,061 | 1,029 | 1,055 | 74,400 |
| 2025/01/29 | 1,016 | 1,029 | 1,016 | 1,029 | 10,900 |
| 2025/01/28 | 1,012 | 1,025 | 1,009 | 1,015 | 28,100 |
| 2025/01/27 | 1,014 | 1,019 | 1,011 | 1,012 | 20,500 |
| 2025/01/24 | 1,011 | 1,013 | 1,009 | 1,012 | 7,800 |
| 2025/01/23 | 1,010 | 1,012 | 1,008 | 1,011 | 2,700 |
| 2025/01/22 | 1,012 | 1,012 | 1,004 | 1,007 | 9,700 |
| 2025/01/21 | 1,010 | 1,016 | 1,010 | 1,011 | 6,900 |
| 2025/01/20 | 1,009 | 1,013 | 1,006 | 1,009 | 16,300 |
| 2025/01/17 | 1,010 | 1,010 | 1,000 | 1,008 | 8,100 |
| 2025/01/16 | 1,006 | 1,008 | 1,004 | 1,008 | 3,000 |
| 2025/01/15 | 1,007 | 1,007 | 1,001 | 1,006 | 3,200 |
| 2025/01/14 | 1,006 | 1,009 | 1,001 | 1,001 | 10,200 |
| 2025/01/10 | 1,012 | 1,012 | 1,006 | 1,010 | 4,000 |
| 2025/01/09 | 1,012 | 1,013 | 1,002 | 1,013 | 10,400 |
| 2025/01/08 | 1,014 | 1,015 | 1,006 | 1,012 | 8,000 |
| 2025/01/07 | 1,007 | 1,010 | 1,003 | 1,010 | 5,100 |
| 2025/01/06 | 1,009 | 1,015 | 998 | 1,007 | 16,100 |
| 2024/12/30 | 1,005 | 1,009 | 1,003 | 1,008 | 4,600 |
| 2024/12/27 | 1,005 | 1,007 | 1,001 | 1,005 | 4,100 |
| 2024/12/26 | 1,001 | 1,005 | 1,000 | 1,005 | 10,400 |
| 2024/12/25 | 1,006 | 1,006 | 1,002 | 1,002 | 10,600 |
| 2024/12/24 | 1,006 | 1,007 | 998 | 1,003 | 33,700 |
| 2024/12/23 | 1,006 | 1,008 | 1,000 | 1,001 | 39,800 |
| 2024/12/20 | 1,008 | 1,014 | 1,007 | 1,008 | 6,500 |
| 2024/12/19 | 1,004 | 1,010 | 1,000 | 1,008 | 366,800 |
| 2024/12/18 | 1,017 | 1,017 | 1,012 | 1,013 | 3,200 |
| 2024/12/17 | 1,015 | 1,019 | 1,009 | 1,014 | 6,000 |
| 2024/12/16 | 1,022 | 1,022 | 1,011 | 1,011 | 56,800 |
| 2024/12/13 | 1,020 | 1,022 | 1,013 | 1,014 | 4,600 |
| 2024/12/12 | 1,024 | 1,024 | 1,011 | 1,021 | 16,500 |
| 2024/12/11 | 1,019 | 1,028 | 1,019 | 1,024 | 8,200 |
| 2024/12/10 | 1,027 | 1,027 | 1,018 | 1,022 | 5,300 |
| 2024/12/09 | 1,013 | 1,024 | 1,013 | 1,024 | 13,200 |
| 2024/12/06 | 1,023 | 1,023 | 1,011 | 1,018 | 8,100 |
| 2024/12/05 | 1,022 | 1,023 | 1,012 | 1,022 | 13,600 |
| 2024/12/04 | 1,024 | 1,027 | 1,018 | 1,027 | 5,800 |
| 2024/12/03 | 1,022 | 1,033 | 1,018 | 1,022 | 17,500 |
| 2024/12/02 | 1,036 | 1,041 | 1,020 | 1,022 | 11,900 |
| 2024/11/29 | 1,058 | 1,059 | 1,035 | 1,039 | 42,000 |
| 2024/11/28 | 1,012 | 1,065 | 1,005 | 1,065 | 87,700 |
| 2024/11/27 | 1,011 | 1,012 | 1,005 | 1,012 | 3,900 |
| 2024/11/26 | 1,009 | 1,012 | 1,005 | 1,010 | 9,600 |
| 2024/11/25 | 1,015 | 1,016 | 1,007 | 1,009 | 14,500 |
| 2024/11/22 | 1,034 | 1,034 | 1,014 | 1,014 | 19,200 |
| 2024/11/21 | 1,031 | 1,037 | 1,011 | 1,036 | 24,900 |
| 2024/11/20 | 1,059 | 1,088 | 1,033 | 1,033 | 164,600 |
| 2024/11/19 | 1,005 | 1,050 | 1,001 | 1,038 | 81,900 |
| 2024/11/18 | 1,000 | 1,005 | 999 | 1,002 | 6,200 |
| 2024/11/15 | 1,001 | 1,005 | 995 | 999 | 13,400 |
| 2024/11/14 | 1,002 | 1,002 | 989 | 1,002 | 12,800 |
| 2024/11/13 | 1,001 | 1,007 | 1,000 | 1,000 | 3,600 |
| 2024/11/12 | 1,003 | 1,009 | 1,001 | 1,001 | 3,700 |
| 2024/11/11 | 1,005 | 1,007 | 1,003 | 1,003 | 3,600 |
| 2024/11/08 | 1,009 | 1,009 | 1,001 | 1,006 | 2,200 |
| 2024/11/07 | 1,008 | 1,008 | 995 | 1,002 | 7,000 |
| 2024/11/06 | 1,008 | 1,010 | 1,002 | 1,007 | 4,700 |
| 2024/11/05 | 1,005 | 1,015 | 1,002 | 1,010 | 8,600 |
| 2024/11/01 | 1,018 | 1,020 | 1,006 | 1,007 | 11,600 |
| 2024/10/31 | 993 | 1,003 | 993 | 996 | 20,500 |
| 2024/10/30 | 992 | 997 | 992 | 994 | 1,600 |
| 2024/10/29 | 997 | 997 | 992 | 992 | 1,600 |
| 2024/10/28 | 981 | 1,000 | 981 | 997 | 5,700 |
| 2024/10/25 | 981 | 982 | 976 | 977 | 6,000 |
| 2024/10/24 | 985 | 985 | 980 | 985 | 6,200 |
| 2024/10/23 | 986 | 988 | 984 | 985 | 3,000 |
| 2024/10/22 | 987 | 988 | 985 | 988 | 2,400 |
| 2024/10/21 | 987 | 990 | 987 | 989 | 1,900 |
| 2024/10/18 | 1,000 | 1,000 | 990 | 990 | 1,600 |
| 2024/10/17 | 987 | 997 | 987 | 995 | 1,500 |
| 2024/10/16 | 987 | 1,000 | 987 | 989 | 3,600 |
| 2024/10/15 | 989 | 995 | 987 | 993 | 3,800 |
| 2024/10/11 | 989 | 995 | 986 | 988 | 800 |
| 2024/10/10 | 988 | 991 | 986 | 989 | 7,300 |
| 2024/10/09 | 991 | 993 | 988 | 988 | 2,200 |
| 2024/10/08 | 992 | 997 | 987 | 991 | 11,100 |
| 2024/10/07 | 1,004 | 1,004 | 996 | 996 | 2,600 |
| 2024/10/04 | 1,000 | 1,003 | 998 | 1,000 | 2,100 |
| 2024/10/03 | 1,002 | 1,005 | 994 | 1,003 | 4,400 |
| 2024/10/02 | 996 | 1,003 | 993 | 993 | 4,200 |
| 2024/10/01 | 999 | 1,005 | 999 | 999 | 3,200 |
| 2024/09/30 | 995 | 1,005 | 993 | 1,005 | 9,600 |
| 2024/09/27 | 997 | 1,002 | 996 | 1,002 | 3,200 |
| 2024/09/26 | 1,001 | 1,019 | 1,001 | 1,013 | 11,800 |
| 2024/09/25 | 1,000 | 1,007 | 1,000 | 1,002 | 5,100 |
| 2024/09/24 | 1,006 | 1,008 | 1,005 | 1,006 | 2,700 |
| 2024/09/20 | 1,006 | 1,011 | 1,000 | 1,008 | 12,100 |
| 2024/09/19 | 999 | 1,008 | 999 | 1,006 | 13,100 |
| 2024/09/18 | 1,014 | 1,017 | 999 | 1,000 | 5,900 |
| 2024/09/17 | 1,007 | 1,011 | 996 | 1,011 | 14,200 |
| 2024/09/13 | 1,023 | 1,023 | 1,005 | 1,011 | 4,700 |
| 2024/09/12 | 1,009 | 1,032 | 1,005 | 1,032 | 5,600 |
| 2024/09/11 | 1,020 | 1,024 | 996 | 1,008 | 7,500 |
| 2024/09/10 | 1,019 | 1,034 | 1,015 | 1,027 | 7,700 |
| 2024/09/09 | 996 | 1,011 | 983 | 1,011 | 23,400 |
| 2024/09/06 | 1,030 | 1,030 | 1,006 | 1,007 | 7,400 |
| 2024/09/05 | 1,032 | 1,037 | 1,017 | 1,020 | 14,200 |
| 2024/09/04 | 1,047 | 1,053 | 1,026 | 1,036 | 25,300 |
| 2024/09/03 | 1,075 | 1,088 | 1,062 | 1,069 | 24,300 |
| 2024/09/02 | 1,070 | 1,108 | 1,061 | 1,062 | 73,300 |
| 2024/08/30 | 1,005 | 1,062 | 1,005 | 1,053 | 57,100 |
| 2024/08/29 | 996 | 1,015 | 996 | 1,008 | 26,600 |
| 2024/08/28 | 1,000 | 1,000 | 995 | 996 | 10,800 |
| 2024/08/27 | 990 | 995 | 990 | 993 | 3,400 |
| 2024/08/26 | 989 | 989 | 983 | 989 | 7,700 |
| 2024/08/23 | 987 | 989 | 984 | 989 | 1,900 |
| 2024/08/22 | 989 | 989 | 983 | 987 | 9,300 |
| 2024/08/21 | 982 | 986 | 978 | 978 | 3,900 |
| 2024/08/20 | 992 | 992 | 982 | 982 | 74,900 |
| 2024/08/19 | 989 | 989 | 983 | 986 | 4,000 |