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
2004/12/30 1,450 1,455 1,401 1,406 5,300
2004/12/29 1,495 1,500 1,425 1,450 11,500
2004/12/28 1,450 1,510 1,450 1,475 34,100
2004/12/27 1,350 1,399 1,340 1,399 26,300
2004/12/24 1,310 1,310 1,260 1,290 16,300
2004/12/22 1,271 1,345 1,271 1,300 15,000
2004/12/21 1,275 1,280 1,261 1,276 11,300
2004/12/20 1,250 1,290 1,250 1,280 10,000
2004/12/17 1,218 1,280 1,218 1,260 10,400
2004/12/16 1,300 1,300 1,210 1,218 16,000
2004/12/15 1,260 1,310 1,260 1,310 12,400
2004/12/14 1,350 1,350 1,240 1,260 16,900
2004/12/13 1,400 1,400 1,351 1,360 8,700
2004/12/10 1,370 1,380 1,360 1,370 9,000
2004/12/09 1,370 1,380 1,350 1,360 13,600
2004/12/08 1,380 1,410 1,350 1,350 14,800
2004/12/07 1,440 1,440 1,400 1,420 8,200
2004/12/06 1,410 1,450 1,390 1,440 12,800
2004/12/03 1,440 1,440 1,400 1,430 7,200
2004/12/02 1,460 1,460 1,400 1,440 10,600
2004/12/01 1,460 1,460 1,430 1,440 4,300
2004/11/30 1,480 1,500 1,440 1,480 4,700
2004/11/29 1,490 1,490 1,470 1,470 2,700
2004/11/26 1,500 1,550 1,460 1,530 17,900
2004/11/25 1,440 1,510 1,420 1,500 10,300
2004/11/24 1,430 1,470 1,410 1,420 5,200
2004/11/22 1,410 1,440 1,370 1,420 8,500
2004/11/19 1,510 1,510 1,420 1,470 7,700
2004/11/18 1,590 1,590 1,490 1,490 7,400
2004/11/17 1,530 1,560 1,500 1,560 8,500
2004/11/16 1,640 1,640 1,580 1,580 9,000
2004/11/15 1,630 1,680 1,610 1,630 19,300
2004/11/12 1,500 1,610 1,500 1,600 27,200
2004/11/11 1,410 1,550 1,410 1,480 17,400
2004/11/10 1,380 1,400 1,360 1,400 4,700
2004/11/09 1,380 1,390 1,350 1,370 3,600
2004/11/08 1,450 1,450 1,380 1,380 4,800
2004/11/05 1,400 1,430 1,370 1,380 9,200
2004/11/04 1,420 1,450 1,370 1,400 12,600
2004/11/02 1,380 1,400 1,310 1,400 13,700
2004/11/01 1,460 1,460 1,350 1,380 14,600
2004/10/29 1,450 1,500 1,450 1,460 7,400
2004/10/28 1,530 1,530 1,490 1,500 4,700
2004/10/27 1,540 1,550 1,490 1,500 6,900
2004/10/26 1,570 1,570 1,520 1,520 6,500
2004/10/25 1,540 1,560 1,520 1,560 9,700
2004/10/22 1,560 1,590 1,540 1,540 5,100
2004/10/21 1,540 1,600 1,530 1,570 12,800
2004/10/20 1,560 1,600 1,510 1,580 6,500
2004/10/19 1,640 1,640 1,600 1,610 6,000
2004/10/18 1,670 1,680 1,610 1,630 10,000
2004/10/15 1,590 1,610 1,570 1,610 3,000
2004/10/14 1,610 1,680 1,510 1,640 15,400
2004/10/13 1,650 1,650 1,600 1,600 7,400
2004/10/12 1,700 1,700 1,650 1,650 4,300
2004/10/08 1,700 1,730 1,660 1,700 6,600
2004/10/07 1,750 1,750 1,700 1,730 1,600
2004/10/06 1,730 1,780 1,720 1,750 5,200
2004/10/05 1,770 1,780 1,720 1,750 9,300
2004/10/04 1,770 1,800 1,730 1,770 15,300
2004/10/01 1,650 1,720 1,590 1,720 10,100
2004/09/30 1,520 1,640 1,520 1,640 5,800
2004/09/29 1,580 1,600 1,500 1,540 7,000
2004/09/28 1,550 1,590 1,500 1,550 11,900
2004/09/27 1,600 1,600 1,510 1,580 8,100
2004/09/24 1,700 1,700 1,590 1,620 9,200
2004/09/22 1,750 1,770 1,670 1,700 10,900
2004/09/21 1,870 1,870 1,750 1,750 12,900
2004/09/17 1,850 1,920 1,760 1,840 9,000
2004/09/16 1,810 1,860 1,750 1,840 16,700
2004/09/15 1,940 1,970 1,840 1,870 12,600
2004/09/14 2,000 2,000 1,920 1,940 24,600
2004/09/13 1,890 2,000 1,890 1,940 43,300
2004/09/10 1,790 1,830 1,790 1,800 6,600
2004/09/09 1,800 1,820 1,750 1,790 16,400
2004/09/08 1,830 1,860 1,810 1,810 9,700
2004/09/07 1,860 1,880 1,800 1,810 11,500
2004/09/06 1,900 1,910 1,850 1,890 10,000
2004/09/03 1,950 1,980 1,900 1,910 18,400
2004/09/02 2,000 2,040 1,900 1,920 34,800
2004/09/01 1,750 2,020 1,750 1,940 61,500
2004/08/31 1,640 1,750 1,620 1,750 22,400
2004/08/30 1,620 1,660 1,590 1,650 9,900
2004/08/27 1,560 1,630 1,550 1,620 7,800
2004/08/26 1,630 1,630 1,590 1,600 5,800
2004/08/25 1,570 1,590 1,520 1,590 5,100
2004/08/24 1,610 1,640 1,560 1,570 3,800
2004/08/23 1,600 1,640 1,600 1,610 6,900
2004/08/20 1,600 1,620 1,550 1,600 4,500
2004/08/19 1,590 1,610 1,590 1,600 2,500
2004/08/18 1,600 1,630 1,500 1,550 9,300
2004/08/17 1,740 1,750 1,580 1,580 12,200
2004/08/16 1,690 1,690 1,610 1,650 4,500
2004/08/13 1,700 1,700 1,610 1,690 10,000
2004/08/12 1,750 1,750 1,680 1,730 8,000
2004/08/11 1,790 1,850 1,720 1,750 39,900
2004/08/10 1,560 1,700 1,560 1,700 25,700
2004/08/09 1,530 1,570 1,470 1,550 24,100
2004/08/06 1,540 1,630 1,540 1,600 19,200
2004/08/05 1,630 1,750 1,580 1,650 35,200
2004/08/04 1,470 1,590 1,350 1,590 54,700
2004/08/03 1,690 1,690 1,540 1,580 34,600
2004/08/02 1,880 1,880 1,700 1,700 20,700
2004/07/30 1,860 1,960 1,840 1,890 25,000
2004/07/29 2,090 2,090 1,870 1,890 23,000
2004/07/28 2,070 2,100 2,000 2,050 28,000
2004/07/27 2,210 2,280 1,850 1,940 45,300
2004/07/26 2,250 2,260 2,170 2,190 34,000
2004/07/23 2,230 2,240 2,200 2,240 25,200
2004/07/22 2,200 2,240 2,140 2,230 17,200
2004/07/21 2,120 2,260 2,120 2,190 25,000
2004/07/20 2,160 2,160 2,100 2,110 9,900
2004/07/16 2,070 2,290 2,050 2,160 42,000
2004/07/15 2,140 2,160 2,030 2,110 50,500
2004/07/14 2,450 2,480 2,180 2,180 52,800
2004/07/13 2,150 2,500 2,150 2,420 149,200
2004/07/12 2,110 2,180 2,100 2,180 38,300
2004/07/09 2,060 2,180 2,010 2,090 35,300
2004/07/08 2,140 2,200 2,090 2,090 40,900
2004/07/07 2,180 2,180 2,040 2,130 42,200
2004/07/06 2,330 2,360 2,200 2,220 45,600
2004/07/05 2,270 2,400 2,270 2,350 47,000
2004/07/02 2,280 2,420 2,150 2,300 86,800
2004/07/01 2,460 2,460 2,300 2,360 74,900
2004/06/30 2,500 2,520 2,370 2,470 70,900
2004/06/29 2,540 2,600 2,480 2,520 47,500
2004/06/28 2,550 2,630 2,520 2,540 29,200
2004/06/25 2,550 2,690 2,550 2,620 42,300
2004/06/24 2,450 2,650 2,450 2,590 104,600
2004/06/23 2,520 2,550 2,420 2,420 64,700
2004/06/22 2,600 2,650 2,530 2,540 42,500
2004/06/21 2,700 2,720 2,580 2,680 56,100
2004/06/18 2,760 2,780 2,640 2,660 86,400
2004/06/17 2,740 2,790 2,710 2,750 115,800
2004/06/16 2,560 2,730 2,520 2,700 164,300
2004/06/15 2,520 2,600 2,400 2,600 84,000
2004/06/14 2,550 2,640 2,510 2,550 68,400
2004/06/11 2,600 2,630 2,540 2,550 77,900
2004/06/10 2,600 2,630 2,520 2,580 52,200
2004/06/09 2,600 2,690 2,550 2,630 147,600
2004/06/08 2,460 2,600 2,350 2,600 132,000
2004/06/07 2,450 2,490 2,410 2,450 74,900
2004/06/04 2,380 2,500 2,360 2,410 100,800
2004/06/03 2,440 2,580 2,360 2,410 242,100
2004/06/02 2,350 2,440 2,330 2,430 287,500
2004/06/01 2,100 2,300 2,100 2,250 160,000
2004/05/31 2,180 2,270 2,070 2,100 117,800
2004/05/28 1,940 2,180 1,890 2,170 145,400
2004/05/27 2,140 2,140 1,930 1,970 122,300
2004/05/26 2,200 2,230 2,050 2,130 100,100
2004/05/25 2,200 2,300 2,100 2,150 214,100
2004/05/24 1,890 2,250 1,820 2,200 301,800
2004/05/21 1,840 1,990 1,830 1,980 238,200
2004/05/20 1,700 1,800 1,680 1,780 140,300
2004/05/19 1,600 1,710 1,600 1,690 63,600
2004/05/18 1,600 1,630 1,500 1,600 32,900
2004/05/17 1,640 1,710 1,420 1,630 86,700
2004/05/14 1,540 1,760 1,510 1,630 93,600
2004/05/13 1,660 1,680 1,540 1,540 51,100
2004/05/12 1,470 1,600 1,470 1,600 66,500
2004/05/11 1,290 1,490 1,290 1,400 74,800
2004/05/10 1,490 1,500 1,250 1,290 43,400
2004/05/07 1,660 1,670 1,500 1,530 52,300
2004/05/06 1,470 1,660 1,470 1,660 110,800
2004/04/30 1,350 1,470 1,330 1,460 51,200
2004/04/28 1,320 1,390 1,300 1,370 46,200
2004/04/27 1,350 1,370 1,300 1,320 30,300
2004/04/26 1,270 1,390 1,250 1,370 99,400
2004/04/23 1,190 1,300 1,140 1,280 80,100
2004/04/22 1,150 1,180 1,140 1,160 18,600
2004/04/21 1,120 1,170 1,090 1,140 31,900
2004/04/20 1,150 1,180 1,090 1,130 36,100
2004/04/19 1,130 1,170 1,090 1,150 52,700
2004/04/16 975 1,080 975 1,080 38,500
2004/04/15 1,000 1,020 970 975 19,500
2004/04/14 1,000 1,010 985 1,000 11,700
2004/04/13 1,050 1,060 977 1,010 35,100
2004/04/12 911 1,020 911 1,020 55,100
2004/04/09 930 930 910 911 13,400
2004/04/08 920 930 910 930 4,800
2004/04/07 940 940 905 925 7,700
2004/04/06 940 960 925 940 13,800
2004/04/05 949 949 925 925 5,200
2004/04/02 912 949 912 945 8,700
2004/04/01 900 903 870 903 15,800
2004/03/31 890 890 870 888 8,700
2004/03/30 885 900 872 900 7,200
2004/03/29 890 898 883 885 5,000
2004/03/26 905 914 885 900 3,800
2004/03/25 925 930 905 905 10,000
2004/03/24 910 945 910 925 6,300
2004/03/23 905 910 890 910 4,600
2004/03/22 910 910 900 908 3,700
2004/03/19 930 930 917 920 5,100
2004/03/18 950 950 930 930 3,900
2004/03/17 950 960 923 950 21,200
2004/03/16 881 980 881 970 24,400
2004/03/15 870 894 862 880 10,300
2004/03/12 845 857 845 850 4,200
2004/03/11 848 848 835 845 3,100
2004/03/10 836 848 835 848 2,400
2004/03/09 830 839 830 835 2,500
2004/03/08 840 840 830 839 7,000
2004/03/05 848 848 845 845 2,100
2004/03/04 851 851 845 849 1,100
2004/03/03 870 870 850 850 2,500
2004/03/02 870 875 869 870 5,700
2004/03/01 845 861 845 860 6,500
2004/02/27 836 844 836 840 3,500
2004/02/26 835 835 826 826 3,000
2004/02/25 831 844 831 844 6,000
2004/02/24 831 831 825 831 2,300
2004/02/23 830 846 830 830 2,300
2004/02/20 840 848 830 830 4,800
2004/02/19 840 842 838 838 4,900
2004/02/18 841 855 841 850 5,200
2004/02/17 838 841 838 839 5,400
2004/02/16 821 840 821 830 6,900
2004/02/13 839 840 821 826 3,800
2004/02/12 849 849 830 835 3,700
2004/02/10 850 850 826 830 3,800
2004/02/09 841 845 828 844 3,900
2004/02/06 850 850 820 820 8,500
2004/02/05 820 860 820 860 11,800
2004/02/04 860 860 820 820 33,600
2004/02/03 940 940 890 910 10,000
2004/02/02 959 959 930 930 11,600
2004/01/30 1,020 1,020 960 980 11,700
2004/01/29 1,000 1,040 975 1,010 61,100
2004/01/28 910 990 910 970 47,500
2004/01/27 890 890 861 890 4,800
2004/01/26 891 891 890 890 5,400
2004/01/23 890 899 890 890 1,800
2004/01/22 880 890 870 890 2,900
2004/01/21 880 890 880 880 4,700
2004/01/20 890 900 880 880 4,500
2004/01/19 900 900 890 890 6,800
2004/01/16 880 890 880 880 2,700
2004/01/15 875 890 875 880 1,900
2004/01/14 910 910 870 875 9,800
2004/01/13 900 930 900 910 6,900
2004/01/09 860 885 860 885 5,000
2004/01/08 830 860 830 860 7,400
2004/01/07 830 840 830 833 5,700
2004/01/06 801 840 801 820 9,700
2004/01/05 790 800 790 790 4,100

このページの先頭へ