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
2007/12/28 1,215 1,222 1,195 1,216 59,200
2007/12/27 1,236 1,245 1,212 1,230 77,300
2007/12/26 1,252 1,265 1,232 1,236 82,900
2007/12/25 1,261 1,286 1,232 1,244 70,700
2007/12/21 1,270 1,270 1,165 1,226 138,500
2007/12/20 1,311 1,331 1,228 1,233 117,900
2007/12/19 1,391 1,400 1,310 1,310 83,800
2007/12/18 1,362 1,368 1,259 1,338 295,000
2007/12/17 1,503 1,503 1,388 1,402 165,200
2007/12/14 1,585 1,600 1,520 1,548 184,100
2007/12/13 1,682 1,682 1,600 1,608 103,900
2007/12/12 1,618 1,687 1,602 1,673 45,300
2007/12/11 1,604 1,644 1,600 1,644 53,300
2007/12/10 1,630 1,631 1,590 1,600 119,600
2007/12/07 1,679 1,687 1,645 1,660 68,900
2007/12/06 1,712 1,720 1,646 1,651 106,000
2007/12/05 1,670 1,700 1,645 1,700 69,700
2007/12/04 1,766 1,784 1,682 1,700 84,900
2007/12/03 1,727 1,765 1,727 1,762 109,900
2007/11/30 1,725 1,732 1,685 1,712 63,600
2007/11/29 1,814 1,820 1,710 1,734 130,800
2007/11/28 1,617 1,766 1,615 1,730 220,200
2007/11/27 1,558 1,660 1,558 1,601 179,200
2007/11/26 1,696 1,698 1,637 1,648 131,000
2007/11/22 1,761 1,800 1,610 1,636 218,800
2007/11/21 1,779 1,864 1,751 1,760 97,700
2007/11/20 1,685 1,795 1,625 1,795 153,600
2007/11/19 1,882 1,889 1,780 1,805 97,200
2007/11/16 1,890 1,919 1,820 1,858 65,200
2007/11/15 1,932 1,948 1,880 1,931 99,900
2007/11/14 1,861 1,928 1,820 1,922 142,900
2007/11/13 1,851 1,860 1,703 1,745 184,500
2007/11/12 1,850 1,900 1,850 1,874 87,100
2007/11/09 2,010 2,055 1,935 1,995 94,900
2007/11/08 1,930 2,010 1,920 1,998 124,700
2007/11/07 2,165 2,195 1,970 1,990 181,700
2007/11/06 2,260 2,290 2,110 2,150 94,500
2007/11/05 2,340 2,340 2,230 2,300 52,300
2007/11/02 2,335 2,385 2,315 2,345 61,800
2007/11/01 2,430 2,435 2,360 2,370 70,500
2007/10/31 2,450 2,450 2,400 2,425 57,400
2007/10/30 2,480 2,490 2,425 2,440 48,700
2007/10/29 2,495 2,505 2,440 2,480 66,300
2007/10/26 2,470 2,495 2,420 2,480 37,300
2007/10/25 2,530 2,540 2,415 2,445 62,800
2007/10/24 2,505 2,550 2,490 2,490 67,400
2007/10/23 2,495 2,500 2,410 2,490 117,500
2007/10/22 2,285 2,455 2,285 2,430 103,900
2007/10/19 2,490 2,525 2,460 2,485 89,500
2007/10/18 2,395 2,540 2,390 2,520 105,700
2007/10/17 2,440 2,445 2,340 2,370 100,500
2007/10/16 2,515 2,515 2,425 2,435 107,500
2007/10/15 2,595 2,595 2,480 2,525 167,900
2007/10/12 2,505 2,550 2,500 2,520 67,700
2007/10/11 2,475 2,545 2,450 2,530 109,500
2007/10/10 2,570 2,575 2,420 2,470 110,800
2007/10/09 2,590 2,670 2,510 2,525 208,800
2007/10/05 2,495 2,590 2,470 2,550 198,900
2007/10/04 2,470 2,550 2,425 2,465 217,300
2007/10/03 2,320 2,570 2,315 2,570 255,900
2007/10/02 2,330 2,340 2,280 2,315 76,300
2007/10/01 2,310 2,350 2,255 2,270 70,800
2007/09/28 2,405 2,405 2,310 2,330 105,500
2007/09/27 2,345 2,400 2,315 2,365 151,700
2007/09/26 2,180 2,345 2,180 2,335 138,200
2007/09/25 2,230 2,240 2,180 2,205 54,300
2007/09/21 2,270 2,330 2,230 2,240 120,200
2007/09/20 2,170 2,305 2,150 2,270 173,800
2007/09/19 2,190 2,195 2,120 2,135 101,600
2007/09/18 2,195 2,195 2,120 2,145 46,000
2007/09/14 2,195 2,195 2,130 2,170 123,900
2007/09/13 2,230 2,235 2,105 2,115 143,200
2007/09/12 2,375 2,375 2,180 2,230 174,100
2007/09/11 2,370 2,380 2,270 2,335 96,600
2007/09/10 2,290 2,410 2,280 2,355 138,800
2007/09/07 2,500 2,560 2,370 2,385 269,800
2007/09/06 2,290 2,470 2,275 2,450 304,400
2007/09/05 2,280 2,350 2,250 2,290 212,600
2007/09/04 2,235 2,290 2,190 2,240 127,800
2007/09/03 2,320 2,320 2,215 2,235 171,900
2007/08/31 2,260 2,340 2,260 2,325 109,900
2007/08/30 2,310 2,315 2,275 2,290 107,200
2007/08/29 2,190 2,285 2,180 2,250 179,700
2007/08/28 2,205 2,350 2,205 2,330 181,600
2007/08/27 2,360 2,365 2,220 2,245 124,300
2007/08/24 2,290 2,315 2,180 2,260 304,800
2007/08/23 2,150 2,450 2,115 2,370 405,900
2007/08/22 2,100 2,195 2,055 2,055 160,100
2007/08/21 2,055 2,180 2,055 2,140 161,800
2007/08/20 2,140 2,140 2,000 2,015 202,200
2007/08/17 2,120 2,145 1,805 1,900 270,100
2007/08/16 2,200 2,225 2,100 2,200 219,600
2007/08/15 2,420 2,425 2,240 2,300 213,800
2007/08/14 2,430 2,510 2,380 2,465 297,200
2007/08/13 2,295 2,425 2,220 2,395 199,400
2007/08/10 2,165 2,320 2,135 2,295 237,600
2007/08/09 2,620 2,700 2,250 2,370 770,900
2007/08/08 2,830 2,830 2,630 2,650 558,600
2007/08/07 2,970 3,020 2,700 2,800 1,358,200
2007/08/06 2,220 2,690 2,210 2,690 749,400
2007/08/03 2,280 2,320 2,225 2,290 233,100
2007/08/02 2,180 2,260 2,115 2,220 212,800
2007/08/01 2,265 2,330 2,115 2,115 210,600
2007/07/31 2,275 2,365 2,215 2,280 296,300
2007/07/30 2,120 2,215 2,115 2,195 309,200
2007/07/27 1,980 2,185 1,959 2,110 334,900
2007/07/26 2,000 2,120 1,953 2,080 556,800
2007/07/25 1,799 1,920 1,791 1,892 157,200
2007/07/24 1,808 1,812 1,782 1,808 21,200
2007/07/23 1,797 1,817 1,761 1,814 45,400
2007/07/20 1,756 1,830 1,744 1,827 251,900
2007/07/19 1,680 1,705 1,670 1,696 34,300
2007/07/18 1,684 1,704 1,663 1,687 34,800
2007/07/17 1,700 1,715 1,675 1,699 40,300
2007/07/13 1,639 1,660 1,639 1,646 29,700
2007/07/12 1,676 1,690 1,612 1,624 68,900
2007/07/11 1,687 1,697 1,675 1,675 40,200
2007/07/10 1,690 1,699 1,683 1,686 61,400
2007/07/09 1,670 1,680 1,657 1,675 37,800
2007/07/06 1,633 1,641 1,632 1,640 12,200
2007/07/05 1,669 1,669 1,631 1,631 25,400
2007/07/04 1,650 1,690 1,640 1,642 94,400
2007/07/03 1,660 1,661 1,610 1,630 45,500
2007/07/02 1,680 1,680 1,640 1,653 21,500
2007/06/29 1,715 1,724 1,680 1,685 22,000
2007/06/28 1,680 1,729 1,674 1,703 39,300
2007/06/27 1,656 1,680 1,635 1,677 27,300
2007/06/26 1,649 1,660 1,625 1,660 35,000
2007/06/25 1,577 1,660 1,573 1,660 44,200
2007/06/22 1,560 1,585 1,560 1,583 24,300
2007/06/21 1,531 1,582 1,531 1,560 41,300
2007/06/20 1,550 1,560 1,531 1,549 11,000
2007/06/19 1,570 1,574 1,538 1,570 16,000
2007/06/18 1,570 1,575 1,532 1,555 13,400
2007/06/15 1,550 1,585 1,550 1,579 34,700
2007/06/14 1,521 1,541 1,503 1,534 16,800
2007/06/13 1,520 1,550 1,516 1,521 11,400
2007/06/12 1,578 1,578 1,538 1,550 16,900
2007/06/11 1,520 1,550 1,515 1,548 19,400
2007/06/08 1,486 1,510 1,470 1,510 12,800
2007/06/07 1,534 1,534 1,497 1,504 12,900
2007/06/06 1,540 1,546 1,528 1,540 9,100
2007/06/05 1,585 1,585 1,528 1,536 17,400
2007/06/04 1,593 1,610 1,585 1,585 29,000
2007/06/01 1,599 1,610 1,570 1,593 19,400
2007/05/31 1,627 1,647 1,600 1,601 9,700
2007/05/30 1,677 1,679 1,570 1,630 19,500
2007/05/29 1,535 1,647 1,524 1,647 34,100
2007/05/28 1,465 1,529 1,465 1,516 29,600
2007/05/25 1,449 1,455 1,426 1,455 17,700
2007/05/24 1,485 1,504 1,460 1,475 13,500
2007/05/23 1,490 1,536 1,485 1,485 22,300
2007/05/22 1,432 1,480 1,432 1,470 19,100
2007/05/21 1,517 1,517 1,468 1,468 11,400
2007/05/18 1,535 1,535 1,510 1,517 6,500
2007/05/17 1,518 1,570 1,518 1,555 15,000
2007/05/16 1,536 1,536 1,505 1,516 23,900
2007/05/15 1,682 1,682 1,540 1,566 54,000
2007/05/14 1,720 1,758 1,652 1,652 39,800
2007/05/11 1,732 1,750 1,700 1,750 27,000
2007/05/10 1,829 1,838 1,745 1,762 36,400
2007/05/09 1,720 1,830 1,719 1,799 74,600
2007/05/08 1,679 1,718 1,670 1,718 16,400
2007/05/07 1,695 1,695 1,645 1,665 24,500
2007/05/02 1,646 1,690 1,646 1,665 5,400
2007/05/01 1,658 1,710 1,635 1,635 10,700
2007/04/27 1,672 1,695 1,672 1,685 6,000
2007/04/26 1,673 1,698 1,670 1,670 11,100
2007/04/25 1,700 1,710 1,654 1,687 21,500
2007/04/24 1,665 1,699 1,661 1,698 23,600
2007/04/23 1,650 1,670 1,650 1,660 7,000
2007/04/20 1,655 1,655 1,623 1,640 11,400
2007/04/19 1,616 1,669 1,616 1,653 13,300
2007/04/18 1,650 1,670 1,624 1,628 16,500
2007/04/17 1,592 1,651 1,592 1,651 29,500
2007/04/16 1,652 1,652 1,592 1,592 45,800
2007/04/13 1,718 1,718 1,620 1,650 17,400
2007/04/12 1,697 1,720 1,682 1,715 13,600
2007/04/11 1,734 1,740 1,710 1,727 16,500
2007/04/10 1,778 1,778 1,731 1,755 35,600
2007/04/09 1,719 1,759 1,711 1,755 59,300
2007/04/06 1,660 1,698 1,660 1,692 32,000
2007/04/05 1,615 1,648 1,611 1,644 15,300
2007/04/04 1,633 1,659 1,624 1,624 6,600
2007/04/03 1,687 1,697 1,620 1,630 15,700
2007/04/02 1,685 1,687 1,660 1,687 19,700
2007/03/30 1,631 1,670 1,631 1,660 14,400
2007/03/29 1,619 1,625 1,612 1,620 8,300
2007/03/28 1,601 1,633 1,600 1,629 16,500
2007/03/27 1,573 1,650 1,570 1,620 31,300
2007/03/26 1,650 1,690 1,555 1,568 87,900
2007/03/23 1,719 1,719 1,673 1,675 33,100
2007/03/22 1,710 1,718 1,685 1,711 26,200
2007/03/20 1,755 1,755 1,678 1,680 39,600
2007/03/19 1,660 1,700 1,652 1,662 16,900
2007/03/16 1,718 1,730 1,680 1,684 20,600
2007/03/15 1,789 1,795 1,672 1,745 41,600
2007/03/14 1,780 1,780 1,740 1,740 50,300
2007/03/13 1,778 1,805 1,767 1,790 30,600
2007/03/12 1,770 1,770 1,741 1,758 25,300
2007/03/09 1,720 1,740 1,701 1,740 34,100
2007/03/08 1,689 1,720 1,680 1,720 23,800
2007/03/07 1,720 1,730 1,660 1,682 29,200
2007/03/06 1,613 1,680 1,613 1,665 34,000
2007/03/05 1,680 1,695 1,640 1,640 52,900
2007/03/02 1,739 1,765 1,700 1,725 41,000
2007/03/01 1,790 1,828 1,732 1,765 39,300
2007/02/28 1,683 1,819 1,650 1,819 74,200
2007/02/27 1,865 1,890 1,862 1,863 28,200
2007/02/26 1,928 1,928 1,880 1,880 20,000
2007/02/23 1,911 1,933 1,900 1,910 18,600
2007/02/22 1,955 1,963 1,880 1,910 50,500
2007/02/21 1,821 1,941 1,802 1,925 73,100
2007/02/20 1,885 1,895 1,812 1,829 67,300
2007/02/19 1,922 1,946 1,890 1,895 36,400
2007/02/16 1,890 1,970 1,888 1,952 47,000
2007/02/15 1,982 1,982 1,881 1,936 63,100
2007/02/14 2,055 2,055 1,961 2,010 68,400
2007/02/13 2,075 2,075 2,040 2,045 45,900
2007/02/09 2,065 2,080 2,040 2,075 46,600
2007/02/08 2,060 2,075 2,050 2,070 67,900
2007/02/07 2,100 2,120 2,035 2,080 162,700
2007/02/06 2,000 2,160 2,000 2,125 283,700
2007/02/05 2,070 2,095 1,972 1,977 118,700
2007/02/02 1,925 1,970 1,910 1,929 35,100
2007/02/01 1,982 1,990 1,904 1,930 38,400
2007/01/31 2,000 2,050 1,963 2,000 55,100
2007/01/30 2,070 2,100 2,025 2,055 92,500
2007/01/29 1,963 2,140 1,963 2,100 114,100
2007/01/26 1,891 1,949 1,891 1,949 49,300
2007/01/25 1,883 1,899 1,870 1,899 42,700
2007/01/24 1,860 1,900 1,850 1,870 67,200
2007/01/23 1,763 1,850 1,750 1,847 87,800
2007/01/22 1,730 1,760 1,728 1,758 41,700
2007/01/19 1,741 1,741 1,702 1,720 27,100
2007/01/18 1,774 1,775 1,751 1,760 47,100
2007/01/17 1,699 1,780 1,650 1,775 78,000
2007/01/16 1,653 1,740 1,653 1,700 89,500
2007/01/15 1,599 1,645 1,597 1,645 54,800
2007/01/12 1,492 1,560 1,492 1,550 20,600
2007/01/11 1,502 1,510 1,485 1,491 11,200
2007/01/10 1,504 1,520 1,483 1,502 13,300
2007/01/09 1,563 1,563 1,531 1,533 13,400
2007/01/05 1,570 1,599 1,551 1,565 37,600
2007/01/04 1,530 1,548 1,520 1,540 60,300

このページの先頭へ