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
2000/12/29 830 850 820 840 7,600
2000/12/28 860 860 840 850 9,100
2000/12/27 870 870 840 845 11,000
2000/12/26 850 870 840 850 3,200
2000/12/25 860 900 840 860 8,100
2000/12/22 830 850 800 850 13,300
2000/12/21 920 950 790 830 13,200
2000/12/20 950 970 930 940 2,400
2000/12/19 980 1,010 960 970 7,400
2000/12/18 1,010 1,010 1,000 1,000 500
2000/12/15 1,010 1,030 990 1,010 7,700
2000/12/14 1,070 1,070 1,020 1,020 2,100
2000/12/13 1,020 1,100 1,020 1,070 5,200
2000/12/12 1,060 1,060 1,020 1,020 1,600
2000/12/11 1,060 1,080 1,030 1,040 1,400
2000/12/08 1,070 1,080 1,040 1,080 800
2000/12/07 1,090 1,090 1,090 1,090 100
2000/12/06 1,070 1,100 1,070 1,070 4,300
2000/12/05 1,100 1,100 1,050 1,050 3,900
2000/12/04 1,110 1,110 1,080 1,090 1,100
2000/12/01 1,120 1,130 1,090 1,100 2,700
2000/11/30 1,160 1,170 1,120 1,130 1,900
2000/11/29 1,170 1,170 1,140 1,160 3,500
2000/11/28 1,100 1,160 1,100 1,160 1,400
2000/11/27 1,060 1,100 1,020 1,100 2,600
2000/11/24 1,050 1,090 1,020 1,060 3,100
2000/11/22 1,100 1,100 1,060 1,070 1,000
2000/11/21 1,080 1,100 1,070 1,100 3,500
2000/11/20 1,130 1,150 1,080 1,100 11,500
2000/11/17 1,230 1,230 1,150 1,150 2,600
2000/11/16 1,250 1,270 1,200 1,220 11,500
2000/11/15 1,130 1,240 1,100 1,220 7,300
2000/11/14 1,160 1,160 1,090 1,100 7,000
2000/11/13 1,310 1,310 1,100 1,150 6,000
2000/11/10 1,360 1,390 1,310 1,320 19,600
2000/11/09 1,300 1,400 1,300 1,370 31,400
2000/11/08 1,150 1,350 1,150 1,330 13,900
2000/11/07 1,040 1,160 1,040 1,150 10,200
2000/11/06 975 1,020 975 1,020 7,100
2000/11/02 955 990 950 975 5,600
2000/11/01 920 950 900 950 5,500
2000/10/31 910 980 890 920 23,000
2000/10/30 1,030 1,030 930 970 12,000
2000/10/27 1,000 1,050 980 1,030 2,700
2000/10/26 1,080 1,100 1,000 1,060 4,000
2000/10/25 1,130 1,160 1,090 1,090 5,400
2000/10/24 1,150 1,190 1,140 1,140 3,000
2000/10/23 1,170 1,200 1,150 1,190 3,700
2000/10/20 1,210 1,230 1,170 1,180 11,300
2000/10/19 1,190 1,240 1,170 1,210 6,900
2000/10/18 1,270 1,270 1,210 1,240 4,300
2000/10/17 1,220 1,280 1,200 1,250 3,500
2000/10/16 1,270 1,300 1,220 1,220 4,200
2000/10/13 1,170 1,270 1,170 1,260 13,800
2000/10/12 1,260 1,260 1,190 1,200 3,200
2000/10/11 1,260 1,300 1,210 1,210 6,700
2000/10/10 1,240 1,310 1,200 1,250 8,300
2000/10/06 1,250 1,310 1,180 1,250 13,100
2000/10/05 1,110 1,240 1,110 1,240 19,900
2000/10/04 1,100 1,140 1,080 1,130 50,600
2000/10/03 1,350 1,400 1,050 1,100 77,300
2000/10/02 1,460 1,490 1,380 1,390 10,000
2000/09/29 1,560 1,560 1,440 1,490 15,300
2000/09/28 1,580 1,580 1,530 1,560 13,100
2000/09/27 1,570 1,600 1,550 1,580 11,100
2000/09/26 1,610 1,610 1,570 1,600 8,100
2000/09/25 1,590 1,630 1,570 1,610 19,000
2000/09/22 1,620 1,650 1,600 1,610 4,200
2000/09/21 1,610 1,640 1,600 1,620 6,700
2000/09/20 1,600 1,650 1,600 1,610 1,300
2000/09/19 1,650 1,650 1,600 1,630 4,400
2000/09/18 1,650 1,660 1,620 1,620 3,400
2000/09/14 1,640 1,680 1,630 1,630 7,700
2000/09/13 1,700 1,700 1,630 1,640 9,700
2000/09/12 1,700 1,720 1,690 1,700 5,000
2000/09/11 1,740 1,740 1,700 1,700 5,200
2000/09/08 1,690 1,720 1,660 1,710 4,800
2000/09/07 1,700 1,720 1,650 1,660 17,300
2000/09/06 1,750 1,750 1,700 1,710 9,700
2000/09/05 1,790 1,790 1,720 1,750 12,000
2000/09/04 1,790 1,800 1,750 1,790 13,900
2000/09/01 1,810 1,810 1,790 1,790 10,700
2000/08/31 1,800 1,800 1,780 1,800 14,800
2000/08/30 1,800 1,820 1,780 1,790 14,200
2000/08/29 1,780 1,820 1,770 1,800 11,300
2000/08/28 1,780 1,810 1,770 1,790 5,500
2000/08/25 1,830 1,830 1,740 1,800 19,000
2000/08/24 1,820 1,820 1,700 1,800 8,000
2000/08/23 1,790 1,840 1,770 1,780 3,300
2000/08/22 1,850 1,850 1,750 1,750 5,700
2000/08/21 1,890 1,890 1,850 1,850 2,000
2000/08/18 1,850 1,900 1,850 1,890 6,600
2000/08/17 1,840 1,900 1,820 1,850 3,900
2000/08/16 2,000 2,000 1,840 1,840 7,000
2000/08/15 1,980 2,000 1,980 2,000 2,800
2000/08/14 1,950 2,020 1,890 1,990 7,200
2000/08/11 2,000 2,050 1,890 1,950 4,300
2000/08/10 2,150 2,300 2,060 2,100 18,200
2000/08/09 1,770 2,200 1,750 2,190 25,600
2000/08/08 1,690 1,770 1,690 1,770 8,700
2000/08/07 1,640 1,710 1,600 1,690 7,600
2000/08/04 1,610 1,650 1,600 1,620 3,800
2000/08/03 1,680 1,680 1,620 1,650 7,900
2000/08/02 1,620 1,680 1,620 1,650 8,600
2000/08/01 1,640 1,700 1,600 1,650 11,200
2000/07/31 1,700 1,700 1,500 1,640 5,700
2000/07/28 1,750 1,780 1,700 1,750 8,300
2000/07/27 1,850 1,870 1,780 1,780 6,700
2000/07/26 1,850 1,880 1,850 1,860 9,000
2000/07/25 1,870 1,880 1,830 1,850 11,700
2000/07/24 1,890 1,900 1,880 1,880 5,400
2000/07/21 1,880 1,910 1,880 1,900 5,100
2000/07/19 1,900 1,910 1,880 1,880 3,000
2000/07/18 1,910 1,930 1,900 1,910 9,200
2000/07/17 1,910 1,920 1,880 1,910 10,900
2000/07/14 1,900 1,930 1,880 1,910 7,100
2000/07/13 1,870 1,910 1,860 1,890 4,100
2000/07/12 1,900 1,930 1,870 1,900 8,600
2000/07/11 1,910 1,950 1,900 1,900 9,500
2000/07/10 1,950 1,980 1,900 1,950 5,600
2000/07/07 1,980 1,990 1,930 1,950 7,200
2000/07/06 2,000 2,030 1,980 2,000 11,500
2000/07/05 1,970 2,020 1,950 2,020 13,700
2000/07/04 1,970 2,000 1,940 1,980 27,100
2000/07/03 2,020 2,050 1,980 2,000 14,200
2000/06/30 2,040 2,040 2,000 2,000 6,000
2000/06/29 2,040 2,060 2,000 2,020 8,100
2000/06/28 2,010 2,060 2,000 2,030 2,700
2000/06/27 2,020 2,040 1,990 2,020 8,600
2000/06/26 2,020 2,070 2,010 2,010 4,900
2000/06/23 2,030 2,070 2,020 2,030 3,600
2000/06/22 2,100 2,100 2,020 2,030 11,400
2000/06/21 2,150 2,150 2,080 2,080 5,100
2000/06/20 2,180 2,190 2,130 2,150 4,900
2000/06/19 2,240 2,250 2,160 2,180 6,300
2000/06/16 2,260 2,300 2,230 2,260 6,400
2000/06/15 2,350 2,350 2,280 2,300 12,500
2000/06/14 2,320 2,380 2,320 2,350 7,000
2000/06/13 2,330 2,350 2,300 2,330 13,200
2000/06/12 2,290 2,320 2,250 2,310 18,200
2000/06/09 2,280 2,290 2,260 2,290 9,200
2000/06/08 2,280 2,310 2,280 2,290 9,700
2000/06/07 2,280 2,300 2,270 2,290 4,400
2000/06/06 2,380 2,380 2,280 2,300 9,300
2000/06/05 2,290 2,360 2,280 2,360 14,500
2000/06/02 2,250 2,300 2,200 2,270 20,500
2000/06/01 2,250 2,280 2,190 2,250 8,100
2000/05/31 2,200 2,380 2,200 2,260 21,800
2000/05/30 2,000 2,220 2,000 2,200 11,700
2000/05/29 2,040 2,080 1,970 2,000 8,900
2000/05/26 1,990 2,000 1,940 1,980 7,900
2000/05/25 1,930 2,000 1,880 1,980 23,800
2000/05/24 1,960 2,000 1,900 1,900 14,000
2000/05/23 1,990 2,030 1,970 1,990 9,300
2000/05/22 2,100 2,100 1,920 1,970 10,300
2000/05/19 2,150 2,160 2,080 2,100 13,500
2000/05/18 2,250 2,250 2,150 2,170 7,900
2000/05/17 2,280 2,300 2,230 2,260 9,100
2000/05/16 2,300 2,310 2,240 2,250 12,700
2000/05/15 2,330 2,400 2,300 2,310 3,500
2000/05/12 2,250 2,390 2,200 2,350 12,800
2000/05/11 2,370 2,400 2,200 2,220 9,800
2000/05/10 2,520 2,580 2,390 2,390 6,300
2000/05/09 2,600 2,650 2,450 2,580 15,800
2000/05/08 2,640 2,650 2,600 2,620 3,400
2000/05/02 2,400 2,580 2,400 2,570 12,200
2000/05/01 2,560 2,570 2,380 2,430 7,800
2000/04/28 2,530 2,560 2,520 2,560 9,300
2000/04/27 2,480 2,560 2,450 2,520 9,600
2000/04/26 2,570 2,620 2,460 2,480 12,000
2000/04/25 2,740 2,740 2,600 2,600 9,600
2000/04/24 2,600 2,770 2,600 2,710 15,000
2000/04/21 2,430 2,620 2,430 2,600 23,900
2000/04/20 2,380 2,450 2,350 2,420 24,200
2000/04/19 2,250 2,450 2,220 2,370 19,200
2000/04/18 2,160 2,500 2,160 2,210 49,100
2000/04/17 2,000 2,250 1,650 1,980 61,100
2000/04/14 2,830 2,850 2,600 2,600 24,000
2000/04/13 2,990 3,010 2,790 2,850 23,800
2000/04/12 3,040 3,060 3,000 3,010 9,200
2000/04/11 3,210 3,260 3,040 3,050 20,100
2000/04/10 3,030 3,240 3,030 3,200 29,800
2000/04/07 3,080 3,080 3,010 3,030 18,600
2000/04/06 3,060 3,090 3,060 3,080 14,000
2000/04/05 3,100 3,160 2,970 3,080 40,700
2000/04/04 3,470 3,490 3,000 3,160 41,300
2000/04/03 3,500 3,600 3,450 3,490 35,800
2000/03/31 3,400 3,500 3,280 3,500 13,900
2000/03/30 3,350 3,400 3,260 3,400 14,700
2000/03/29 3,100 3,380 3,090 3,350 13,300
2000/03/28 3,240 3,240 3,010 3,040 7,300
2000/03/27 3,370 3,450 3,200 3,200 11,500
2000/03/24 3,310 3,500 3,250 3,470 13,000
2000/03/23 3,500 3,530 3,250 3,300 22,000
2000/03/22 3,300 3,780 3,300 3,480 51,200
2000/03/21 3,350 3,390 3,200 3,280 12,700
2000/03/17 3,250 3,400 3,200 3,250 16,400
2000/03/16 3,400 3,400 3,100 3,200 15,600
2000/03/15 3,000 3,350 3,000 3,250 16,200
2000/03/14 2,700 3,000 2,700 3,000 30,200
2000/03/13 3,200 3,200 2,800 2,800 24,700
2000/03/10 3,500 3,500 3,300 3,300 12,500
2000/03/09 3,500 3,550 3,300 3,320 22,500
2000/03/08 3,180 3,550 3,010 3,410 25,400
2000/03/07 3,000 3,180 2,810 3,180 47,500
2000/03/06 3,600 3,700 3,200 3,200 39,100
2000/03/03 3,690 3,740 3,500 3,590 49,400
2000/03/02 4,050 4,050 3,800 3,840 56,300
2000/03/01 4,470 4,480 4,050 4,100 49,900
2000/02/29 4,220 4,500 4,000 4,370 78,600
2000/02/28 4,510 4,510 4,060 4,230 87,200
2000/02/25 4,200 4,650 4,050 4,560 180,100
2000/02/24 3,750 4,200 3,750 4,200 173,800
2000/02/23 3,700 3,740 3,510 3,700 62,800
2000/02/22 3,850 3,950 3,500 3,500 170,700
2000/02/21 3,100 3,550 3,100 3,550 132,600
2000/02/18 2,860 3,050 2,860 3,050 41,200
2000/02/17 2,960 3,000 2,810 2,860 17,600
2000/02/16 3,000 3,000 2,750 2,940 30,300
2000/02/15 3,020 3,100 3,000 3,000 25,700
2000/02/14 3,120 3,130 3,000 3,010 31,200
2000/02/10 3,150 3,160 3,000 3,140 35,800
2000/02/09 3,300 3,380 3,150 3,160 59,200
2000/02/08 3,350 3,400 3,200 3,250 152,000
2000/02/07 2,900 3,150 2,900 3,150 113,100
2000/02/04 2,650 2,750 2,650 2,750 27,200
2000/02/03 2,730 2,800 2,550 2,650 52,100
2000/02/02 2,800 2,880 2,730 2,750 51,400
2000/02/01 3,010 3,080 2,800 2,800 95,100
2000/01/31 2,750 3,100 2,750 2,930 158,600
2000/01/28 2,620 2,730 2,620 2,700 110,500
2000/01/27 2,550 2,630 2,430 2,600 114,800
2000/01/26 2,320 2,500 2,300 2,480 83,500
2000/01/25 2,250 2,320 2,200 2,260 18,200
2000/01/24 2,100 2,260 2,100 2,230 17,700
2000/01/21 2,070 2,070 2,000 2,010 7,600
2000/01/20 2,060 2,070 2,010 2,070 8,200
2000/01/19 2,110 2,150 2,070 2,070 9,500
2000/01/18 2,150 2,240 2,100 2,110 13,000
2000/01/17 2,300 2,300 2,110 2,150 14,200
2000/01/14 2,300 2,380 2,150 2,280 22,000
2000/01/13 2,310 2,450 2,250 2,250 53,100
2000/01/12 2,000 2,200 2,000 2,200 32,400
2000/01/11 1,860 1,900 1,810 1,900 13,900
2000/01/07 1,900 1,900 1,800 1,800 5,800
2000/01/06 1,900 1,900 1,840 1,860 4,400
2000/01/05 1,900 1,900 1,750 1,750 12,600
2000/01/04 1,790 1,900 1,780 1,900 4,100

このページの先頭へ