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 |
---|---|---|---|---|---|
2009/12/30 | 575 | 575 | 570 | 570 | 3,800 |
2009/12/29 | 570 | 575 | 570 | 571 | 5,300 |
2009/12/28 | 570 | 577 | 570 | 570 | 2,300 |
2009/12/25 | 555 | 570 | 555 | 555 | 16,100 |
2009/12/24 | 550 | 561 | 550 | 555 | 8,000 |
2009/12/22 | 540 | 559 | 536 | 550 | 9,800 |
2009/12/21 | 535 | 544 | 530 | 534 | 1,200 |
2009/12/18 | 522 | 545 | 522 | 545 | 2,100 |
2009/12/17 | 530 | 530 | 521 | 527 | 7,300 |
2009/12/16 | 548 | 551 | 540 | 540 | 3,100 |
2009/12/15 | 555 | 555 | 540 | 550 | 2,000 |
2009/12/14 | 542 | 545 | 535 | 545 | 1,400 |
2009/12/11 | 531 | 535 | 511 | 529 | 6,900 |
2009/12/10 | 531 | 536 | 511 | 524 | 5,700 |
2009/12/09 | 542 | 550 | 542 | 550 | 2,000 |
2009/12/08 | 560 | 580 | 560 | 567 | 3,000 |
2009/12/07 | 599 | 599 | 576 | 584 | 4,200 |
2009/12/04 | 560 | 604 | 555 | 573 | 8,300 |
2009/12/03 | 533 | 555 | 533 | 550 | 2,400 |
2009/12/02 | 526 | 535 | 525 | 535 | 2,800 |
2009/12/01 | 512 | 527 | 512 | 527 | 1,000 |
2009/11/30 | 505 | 517 | 503 | 503 | 6,700 |
2009/11/27 | 510 | 515 | 500 | 501 | 5,800 |
2009/11/26 | 515 | 515 | 511 | 511 | 900 |
2009/11/25 | 509 | 511 | 505 | 511 | 2,600 |
2009/11/24 | 525 | 530 | 507 | 507 | 6,900 |
2009/11/20 | 502 | 524 | 502 | 521 | 1,800 |
2009/11/19 | 503 | 525 | 502 | 502 | 6,800 |
2009/11/18 | 526 | 536 | 503 | 515 | 6,000 |
2009/11/17 | 544 | 544 | 536 | 536 | 4,100 |
2009/11/16 | 555 | 556 | 540 | 549 | 5,700 |
2009/11/13 | 570 | 570 | 549 | 555 | 7,800 |
2009/11/12 | 580 | 580 | 562 | 570 | 2,700 |
2009/11/11 | 565 | 570 | 562 | 570 | 2,500 |
2009/11/10 | 595 | 595 | 565 | 565 | 4,900 |
2009/11/09 | 600 | 600 | 575 | 575 | 4,800 |
2009/11/06 | 610 | 610 | 594 | 594 | 500 |
2009/11/05 | 609 | 609 | 599 | 600 | 4,000 |
2009/11/04 | 601 | 608 | 601 | 608 | 2,000 |
2009/11/02 | 603 | 619 | 602 | 606 | 4,300 |
2009/10/30 | 620 | 628 | 614 | 623 | 2,100 |
2009/10/29 | 602 | 608 | 592 | 608 | 4,800 |
2009/10/28 | 603 | 618 | 603 | 605 | 5,200 |
2009/10/27 | 628 | 629 | 600 | 618 | 7,100 |
2009/10/26 | 637 | 637 | 628 | 629 | 6,500 |
2009/10/23 | 627 | 631 | 627 | 627 | 2,300 |
2009/10/22 | 622 | 630 | 622 | 625 | 3,000 |
2009/10/21 | 612 | 639 | 612 | 626 | 10,300 |
2009/10/20 | 646 | 660 | 641 | 651 | 2,100 |
2009/10/19 | 650 | 650 | 646 | 646 | 800 |
2009/10/16 | 655 | 666 | 651 | 651 | 1,200 |
2009/10/15 | 658 | 670 | 641 | 665 | 3,800 |
2009/10/14 | 667 | 667 | 652 | 662 | 600 |
2009/10/13 | 664 | 668 | 658 | 668 | 1,800 |
2009/10/09 | 625 | 643 | 625 | 635 | 2,600 |
2009/10/08 | 624 | 637 | 621 | 629 | 1,700 |
2009/10/07 | 621 | 625 | 612 | 624 | 7,200 |
2009/10/06 | 624 | 635 | 615 | 615 | 6,200 |
2009/10/05 | 650 | 650 | 600 | 615 | 6,800 |
2009/10/02 | 641 | 666 | 641 | 650 | 4,200 |
2009/10/01 | 665 | 680 | 645 | 677 | 7,000 |
2009/09/30 | 680 | 680 | 662 | 667 | 3,500 |
2009/09/29 | 697 | 698 | 679 | 687 | 5,500 |
2009/09/28 | 703 | 703 | 661 | 693 | 4,800 |
2009/09/25 | 711 | 711 | 695 | 704 | 3,600 |
2009/09/24 | 715 | 715 | 700 | 714 | 10,000 |
2009/09/18 | 711 | 713 | 710 | 710 | 2,900 |
2009/09/17 | 715 | 717 | 710 | 710 | 1,000 |
2009/09/16 | 717 | 718 | 710 | 710 | 5,800 |
2009/09/15 | 710 | 716 | 710 | 716 | 10,900 |
2009/09/14 | 719 | 719 | 700 | 712 | 11,800 |
2009/09/11 | 710 | 719 | 707 | 719 | 7,000 |
2009/09/10 | 705 | 710 | 703 | 703 | 1,400 |
2009/09/09 | 710 | 711 | 702 | 709 | 2,100 |
2009/09/08 | 706 | 712 | 700 | 710 | 3,900 |
2009/09/07 | 714 | 714 | 700 | 710 | 1,600 |
2009/09/04 | 697 | 714 | 696 | 714 | 5,300 |
2009/09/03 | 701 | 707 | 700 | 707 | 3,700 |
2009/09/02 | 713 | 713 | 705 | 712 | 2,300 |
2009/09/01 | 700 | 710 | 696 | 710 | 4,100 |
2009/08/31 | 712 | 712 | 696 | 708 | 7,500 |
2009/08/28 | 703 | 709 | 696 | 709 | 3,600 |
2009/08/27 | 711 | 711 | 699 | 708 | 3,600 |
2009/08/26 | 709 | 711 | 702 | 710 | 4,800 |
2009/08/25 | 722 | 722 | 700 | 708 | 5,200 |
2009/08/24 | 728 | 728 | 713 | 719 | 6,500 |
2009/08/21 | 725 | 725 | 709 | 718 | 3,800 |
2009/08/20 | 702 | 729 | 702 | 721 | 17,000 |
2009/08/19 | 705 | 715 | 700 | 700 | 6,700 |
2009/08/18 | 680 | 710 | 680 | 702 | 4,100 |
2009/08/17 | 714 | 714 | 700 | 700 | 5,200 |
2009/08/14 | 714 | 719 | 709 | 714 | 6,600 |
2009/08/13 | 706 | 727 | 705 | 716 | 9,400 |
2009/08/12 | 711 | 718 | 701 | 712 | 5,500 |
2009/08/11 | 720 | 727 | 720 | 720 | 16,600 |
2009/08/10 | 748 | 748 | 730 | 730 | 12,600 |
2009/08/07 | 732 | 735 | 725 | 730 | 13,200 |
2009/08/06 | 739 | 740 | 710 | 723 | 28,600 |
2009/08/05 | 747 | 767 | 741 | 749 | 32,700 |
2009/08/04 | 718 | 738 | 718 | 738 | 25,900 |
2009/08/03 | 727 | 727 | 714 | 718 | 12,200 |
2009/07/31 | 723 | 727 | 713 | 721 | 59,300 |
2009/07/30 | 694 | 704 | 685 | 703 | 14,700 |
2009/07/29 | 690 | 696 | 682 | 696 | 2,100 |
2009/07/28 | 689 | 690 | 688 | 690 | 3,100 |
2009/07/27 | 683 | 690 | 683 | 686 | 1,800 |
2009/07/24 | 695 | 695 | 688 | 689 | 3,300 |
2009/07/23 | 686 | 700 | 685 | 687 | 6,600 |
2009/07/22 | 678 | 700 | 678 | 700 | 6,000 |
2009/07/21 | 698 | 702 | 662 | 686 | 10,800 |
2009/07/17 | 682 | 687 | 676 | 687 | 3,800 |
2009/07/16 | 685 | 703 | 666 | 670 | 21,400 |
2009/07/15 | 658 | 666 | 650 | 665 | 8,100 |
2009/07/14 | 658 | 660 | 651 | 660 | 900 |
2009/07/13 | 646 | 660 | 641 | 660 | 9,300 |
2009/07/10 | 654 | 666 | 650 | 662 | 8,100 |
2009/07/09 | 662 | 662 | 632 | 640 | 12,000 |
2009/07/08 | 660 | 660 | 649 | 652 | 17,700 |
2009/07/07 | 686 | 686 | 660 | 682 | 5,800 |
2009/07/06 | 678 | 678 | 670 | 678 | 6,000 |
2009/07/03 | 685 | 695 | 676 | 688 | 4,000 |
2009/07/02 | 706 | 708 | 695 | 706 | 5,300 |
2009/07/01 | 700 | 705 | 685 | 705 | 10,400 |
2009/06/30 | 690 | 712 | 690 | 696 | 8,200 |
2009/06/29 | 729 | 729 | 698 | 699 | 12,200 |
2009/06/26 | 730 | 730 | 701 | 709 | 22,100 |
2009/06/25 | 679 | 710 | 679 | 710 | 35,400 |
2009/06/24 | 653 | 670 | 652 | 670 | 7,100 |
2009/06/23 | 663 | 664 | 651 | 655 | 5,100 |
2009/06/22 | 654 | 660 | 645 | 660 | 6,000 |
2009/06/19 | 670 | 671 | 652 | 654 | 5,700 |
2009/06/18 | 675 | 683 | 662 | 670 | 16,200 |
2009/06/17 | 646 | 668 | 646 | 668 | 7,200 |
2009/06/16 | 657 | 675 | 654 | 655 | 21,100 |
2009/06/15 | 675 | 689 | 675 | 677 | 14,200 |
2009/06/12 | 695 | 696 | 675 | 689 | 17,000 |
2009/06/11 | 690 | 704 | 681 | 693 | 43,800 |
2009/06/10 | 645 | 662 | 641 | 653 | 14,400 |
2009/06/09 | 670 | 670 | 640 | 640 | 25,800 |
2009/06/08 | 672 | 685 | 658 | 660 | 30,500 |
2009/06/05 | 716 | 725 | 681 | 682 | 31,100 |
2009/06/04 | 730 | 730 | 710 | 716 | 14,000 |
2009/06/03 | 717 | 730 | 715 | 730 | 33,400 |
2009/06/02 | 718 | 725 | 713 | 715 | 21,200 |
2009/06/01 | 713 | 715 | 708 | 715 | 20,200 |
2009/05/29 | 715 | 715 | 701 | 710 | 29,400 |
2009/05/28 | 700 | 710 | 695 | 705 | 52,000 |
2009/05/27 | 710 | 710 | 683 | 683 | 45,800 |
2009/05/26 | 676 | 691 | 675 | 683 | 39,700 |
2009/05/25 | 612 | 652 | 612 | 652 | 30,900 |
2009/05/22 | 595 | 603 | 588 | 603 | 18,100 |
2009/05/21 | 586 | 600 | 584 | 595 | 20,400 |
2009/05/20 | 597 | 599 | 585 | 586 | 20,800 |
2009/05/19 | 597 | 605 | 590 | 597 | 17,500 |
2009/05/18 | 582 | 599 | 570 | 594 | 29,300 |
2009/05/15 | 587 | 605 | 573 | 589 | 45,000 |
2009/05/14 | 550 | 589 | 549 | 567 | 62,500 |
2009/05/13 | 503 | 528 | 500 | 525 | 8,900 |
2009/05/12 | 496 | 503 | 495 | 503 | 12,300 |
2009/05/11 | 500 | 504 | 495 | 500 | 10,500 |
2009/05/08 | 489 | 500 | 489 | 495 | 5,700 |
2009/05/07 | 506 | 512 | 504 | 504 | 8,400 |
2009/05/01 | 510 | 510 | 503 | 508 | 8,300 |
2009/04/30 | 530 | 535 | 528 | 530 | 17,600 |
2009/04/28 | 531 | 540 | 518 | 535 | 33,100 |
2009/04/27 | 504 | 528 | 502 | 525 | 22,300 |
2009/04/24 | 494 | 504 | 489 | 504 | 10,500 |
2009/04/23 | 494 | 500 | 491 | 491 | 4,100 |
2009/04/22 | 483 | 494 | 483 | 494 | 6,200 |
2009/04/21 | 483 | 485 | 478 | 485 | 8,900 |
2009/04/20 | 489 | 489 | 482 | 483 | 5,900 |
2009/04/17 | 483 | 488 | 482 | 488 | 3,700 |
2009/04/16 | 487 | 490 | 482 | 483 | 10,600 |
2009/04/15 | 485 | 490 | 482 | 489 | 5,500 |
2009/04/14 | 490 | 499 | 487 | 490 | 5,100 |
2009/04/13 | 484 | 495 | 483 | 491 | 9,000 |
2009/04/10 | 495 | 495 | 488 | 495 | 7,100 |
2009/04/09 | 486 | 497 | 485 | 496 | 9,700 |
2009/04/08 | 488 | 490 | 486 | 486 | 6,000 |
2009/04/07 | 505 | 505 | 491 | 493 | 9,600 |
2009/04/06 | 503 | 509 | 500 | 505 | 8,000 |
2009/04/03 | 509 | 510 | 497 | 505 | 6,800 |
2009/04/02 | 503 | 509 | 496 | 506 | 3,400 |
2009/04/01 | 490 | 504 | 490 | 503 | 4,100 |
2009/03/31 | 494 | 500 | 494 | 496 | 4,600 |
2009/03/30 | 502 | 506 | 496 | 502 | 3,600 |
2009/03/27 | 508 | 512 | 501 | 503 | 7,700 |
2009/03/26 | 503 | 510 | 502 | 508 | 9,400 |
2009/03/25 | 511 | 525 | 510 | 518 | 7,700 |
2009/03/24 | 514 | 525 | 497 | 510 | 24,200 |
2009/03/23 | 512 | 518 | 500 | 518 | 3,300 |
2009/03/19 | 528 | 529 | 515 | 516 | 5,200 |
2009/03/18 | 523 | 536 | 523 | 527 | 11,500 |
2009/03/17 | 533 | 535 | 522 | 522 | 15,200 |
2009/03/16 | 520 | 536 | 520 | 533 | 13,600 |
2009/03/13 | 506 | 523 | 506 | 520 | 14,700 |
2009/03/12 | 520 | 520 | 506 | 506 | 10,700 |
2009/03/11 | 529 | 531 | 520 | 520 | 11,400 |
2009/03/10 | 509 | 527 | 509 | 519 | 15,300 |
2009/03/09 | 491 | 502 | 491 | 501 | 19,300 |
2009/03/06 | 520 | 520 | 485 | 487 | 42,900 |
2009/03/05 | 525 | 540 | 520 | 521 | 15,600 |
2009/03/04 | 519 | 527 | 510 | 519 | 13,500 |
2009/03/03 | 551 | 551 | 495 | 512 | 36,800 |
2009/03/02 | 541 | 557 | 541 | 551 | 30,000 |
2009/02/27 | 530 | 538 | 530 | 536 | 11,800 |
2009/02/26 | 524 | 534 | 521 | 526 | 21,300 |
2009/02/25 | 520 | 534 | 515 | 524 | 19,600 |
2009/02/24 | 515 | 523 | 506 | 520 | 21,900 |
2009/02/23 | 510 | 514 | 501 | 514 | 17,600 |
2009/02/20 | 502 | 512 | 493 | 510 | 22,300 |
2009/02/19 | 494 | 505 | 494 | 502 | 15,400 |
2009/02/18 | 489 | 499 | 487 | 493 | 19,100 |
2009/02/17 | 485 | 492 | 484 | 492 | 23,300 |
2009/02/16 | 474 | 496 | 474 | 481 | 18,300 |
2009/02/13 | 470 | 484 | 465 | 472 | 18,100 |
2009/02/12 | 469 | 477 | 462 | 465 | 12,500 |
2009/02/10 | 475 | 482 | 460 | 470 | 19,900 |
2009/02/09 | 480 | 481 | 471 | 471 | 16,800 |
2009/02/06 | 492 | 499 | 471 | 480 | 19,000 |
2009/02/05 | 493 | 497 | 489 | 492 | 14,600 |
2009/02/04 | 493 | 497 | 483 | 489 | 28,600 |
2009/02/03 | 488 | 506 | 483 | 488 | 34,700 |
2009/02/02 | 481 | 493 | 475 | 484 | 51,000 |
2009/01/30 | 472 | 472 | 461 | 471 | 9,400 |
2009/01/29 | 457 | 470 | 451 | 470 | 13,700 |
2009/01/28 | 448 | 453 | 447 | 452 | 9,300 |
2009/01/27 | 448 | 448 | 442 | 448 | 13,400 |
2009/01/26 | 449 | 450 | 444 | 448 | 10,100 |
2009/01/23 | 447 | 454 | 447 | 451 | 3,300 |
2009/01/22 | 451 | 453 | 445 | 451 | 7,400 |
2009/01/21 | 452 | 456 | 450 | 451 | 8,900 |
2009/01/20 | 458 | 458 | 451 | 451 | 4,700 |
2009/01/19 | 457 | 459 | 452 | 458 | 7,200 |
2009/01/16 | 452 | 460 | 448 | 453 | 11,200 |
2009/01/15 | 455 | 457 | 451 | 452 | 4,600 |
2009/01/14 | 457 | 464 | 457 | 457 | 1,500 |
2009/01/13 | 456 | 464 | 450 | 456 | 6,700 |
2009/01/09 | 472 | 477 | 463 | 463 | 9,400 |
2009/01/08 | 480 | 480 | 470 | 474 | 11,000 |
2009/01/07 | 472 | 478 | 470 | 476 | 16,000 |
2009/01/06 | 470 | 474 | 466 | 474 | 12,100 |
2009/01/05 | 470 | 474 | 461 | 469 | 15,700 |