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 |
---|---|---|---|---|---|
2010/12/30 | 509 | 509 | 499 | 500 | 7,200 |
2010/12/29 | 502 | 510 | 502 | 509 | 1,300 |
2010/12/28 | 499 | 502 | 499 | 499 | 2,000 |
2010/12/27 | 492 | 505 | 492 | 499 | 9,700 |
2010/12/24 | 516 | 517 | 509 | 509 | 5,000 |
2010/12/22 | 517 | 517 | 513 | 516 | 6,200 |
2010/12/21 | 520 | 522 | 519 | 520 | 3,700 |
2010/12/20 | 519 | 523 | 518 | 520 | 11,800 |
2010/12/17 | 522 | 526 | 516 | 517 | 25,100 |
2010/12/16 | 530 | 532 | 518 | 520 | 37,200 |
2010/12/15 | 523 | 537 | 523 | 535 | 27,900 |
2010/12/14 | 523 | 523 | 519 | 519 | 11,800 |
2010/12/13 | 517 | 523 | 517 | 520 | 3,700 |
2010/12/10 | 520 | 524 | 516 | 520 | 7,700 |
2010/12/09 | 519 | 523 | 515 | 519 | 5,900 |
2010/12/08 | 510 | 518 | 510 | 518 | 4,700 |
2010/12/07 | 520 | 525 | 501 | 509 | 21,800 |
2010/12/06 | 521 | 528 | 518 | 518 | 6,600 |
2010/12/03 | 518 | 526 | 518 | 520 | 3,400 |
2010/12/02 | 525 | 528 | 516 | 516 | 9,300 |
2010/12/01 | 518 | 525 | 518 | 524 | 2,500 |
2010/11/30 | 523 | 528 | 516 | 516 | 19,600 |
2010/11/29 | 520 | 532 | 520 | 523 | 10,700 |
2010/11/26 | 521 | 532 | 520 | 520 | 22,400 |
2010/11/25 | 520 | 527 | 517 | 520 | 15,600 |
2010/11/24 | 514 | 523 | 513 | 517 | 6,700 |
2010/11/22 | 517 | 518 | 512 | 518 | 2,800 |
2010/11/19 | 514 | 516 | 510 | 511 | 10,500 |
2010/11/18 | 516 | 521 | 505 | 506 | 13,900 |
2010/11/17 | 510 | 517 | 510 | 516 | 3,900 |
2010/11/16 | 530 | 533 | 505 | 510 | 21,800 |
2010/11/15 | 528 | 540 | 525 | 528 | 9,300 |
2010/11/12 | 530 | 539 | 515 | 528 | 12,800 |
2010/11/11 | 515 | 528 | 510 | 528 | 6,700 |
2010/11/10 | 509 | 515 | 509 | 515 | 3,900 |
2010/11/09 | 515 | 515 | 509 | 509 | 4,300 |
2010/11/08 | 509 | 509 | 505 | 507 | 5,200 |
2010/11/05 | 508 | 509 | 500 | 505 | 3,400 |
2010/11/04 | 508 | 511 | 499 | 500 | 13,600 |
2010/11/02 | 515 | 519 | 507 | 507 | 7,100 |
2010/11/01 | 511 | 517 | 500 | 510 | 16,700 |
2010/10/29 | 475 | 480 | 475 | 480 | 3,000 |
2010/10/28 | 468 | 477 | 468 | 468 | 4,600 |
2010/10/27 | 470 | 475 | 469 | 475 | 3,800 |
2010/10/26 | 473 | 473 | 468 | 468 | 500 |
2010/10/25 | 470 | 480 | 470 | 480 | 1,900 |
2010/10/22 | 470 | 474 | 464 | 474 | 4,500 |
2010/10/21 | 474 | 474 | 472 | 472 | 700 |
2010/10/20 | 482 | 482 | 473 | 473 | 900 |
2010/10/19 | 486 | 486 | 480 | 480 | 2,000 |
2010/10/18 | 496 | 496 | 486 | 486 | 1,100 |
2010/10/15 | 490 | 490 | 486 | 486 | 1,200 |
2010/10/14 | 496 | 496 | 492 | 492 | 700 |
2010/10/13 | 492 | 492 | 487 | 489 | 1,900 |
2010/10/12 | 491 | 496 | 491 | 494 | 3,800 |
2010/10/08 | 500 | 501 | 499 | 501 | 2,600 |
2010/10/07 | 501 | 502 | 500 | 500 | 3,700 |
2010/10/06 | 502 | 507 | 501 | 504 | 1,300 |
2010/10/05 | 503 | 503 | 500 | 500 | 2,500 |
2010/10/04 | 509 | 510 | 505 | 505 | 1,500 |
2010/10/01 | 515 | 515 | 510 | 510 | 3,100 |
2010/09/30 | 511 | 525 | 511 | 515 | 3,200 |
2010/09/29 | 511 | 512 | 511 | 511 | 1,200 |
2010/09/28 | 515 | 530 | 509 | 509 | 5,000 |
2010/09/27 | 518 | 523 | 510 | 523 | 57,300 |
2010/09/24 | 515 | 515 | 512 | 513 | 2,600 |
2010/09/22 | 520 | 520 | 515 | 515 | 2,600 |
2010/09/21 | 529 | 529 | 519 | 519 | 1,700 |
2010/09/17 | 516 | 527 | 513 | 520 | 6,200 |
2010/09/16 | 535 | 539 | 521 | 522 | 8,800 |
2010/09/15 | 525 | 529 | 516 | 521 | 1,200 |
2010/09/14 | 540 | 540 | 535 | 535 | 3,100 |
2010/09/13 | 540 | 540 | 520 | 530 | 2,900 |
2010/09/10 | 510 | 513 | 510 | 510 | 1,200 |
2010/09/09 | 510 | 510 | 504 | 510 | 1,700 |
2010/09/08 | 515 | 515 | 505 | 506 | 1,200 |
2010/09/07 | 515 | 515 | 510 | 512 | 700 |
2010/09/06 | 505 | 529 | 505 | 511 | 9,000 |
2010/09/03 | 499 | 500 | 499 | 500 | 1,800 |
2010/09/02 | 508 | 512 | 500 | 501 | 3,800 |
2010/09/01 | 505 | 507 | 503 | 505 | 2,500 |
2010/08/31 | 513 | 513 | 498 | 500 | 3,900 |
2010/08/30 | 513 | 515 | 513 | 515 | 1,000 |
2010/08/27 | 502 | 509 | 502 | 509 | 1,400 |
2010/08/26 | 508 | 510 | 501 | 502 | 2,900 |
2010/08/25 | 520 | 520 | 501 | 504 | 4,900 |
2010/08/24 | 529 | 531 | 520 | 520 | 2,400 |
2010/08/23 | 525 | 529 | 516 | 522 | 2,200 |
2010/08/20 | 523 | 525 | 522 | 525 | 3,700 |
2010/08/19 | 515 | 522 | 515 | 521 | 1,700 |
2010/08/18 | 511 | 524 | 508 | 514 | 3,900 |
2010/08/17 | 516 | 524 | 511 | 520 | 13,200 |
2010/08/16 | 515 | 517 | 507 | 517 | 2,000 |
2010/08/13 | 508 | 515 | 508 | 515 | 3,100 |
2010/08/12 | 507 | 508 | 491 | 508 | 4,700 |
2010/08/11 | 516 | 516 | 505 | 515 | 2,400 |
2010/08/10 | 511 | 518 | 511 | 518 | 1,200 |
2010/08/09 | 507 | 508 | 505 | 508 | 1,700 |
2010/08/06 | 512 | 512 | 502 | 502 | 900 |
2010/08/05 | 514 | 514 | 507 | 512 | 1,000 |
2010/08/04 | 515 | 518 | 510 | 518 | 6,500 |
2010/08/03 | 511 | 516 | 511 | 515 | 11,000 |
2010/08/02 | 492 | 510 | 492 | 504 | 2,400 |
2010/07/30 | 500 | 500 | 485 | 490 | 5,600 |
2010/07/29 | 481 | 501 | 481 | 500 | 11,900 |
2010/07/28 | 501 | 504 | 500 | 502 | 5,600 |
2010/07/27 | 505 | 506 | 500 | 505 | 4,000 |
2010/07/26 | 508 | 508 | 501 | 502 | 4,900 |
2010/07/23 | 510 | 514 | 505 | 506 | 3,400 |
2010/07/22 | 510 | 517 | 505 | 505 | 6,400 |
2010/07/21 | 512 | 517 | 510 | 510 | 2,600 |
2010/07/20 | 506 | 512 | 506 | 512 | 2,300 |
2010/07/16 | 513 | 514 | 511 | 513 | 3,500 |
2010/07/15 | 507 | 512 | 507 | 512 | 1,600 |
2010/07/14 | 513 | 513 | 507 | 507 | 1,300 |
2010/07/13 | 509 | 512 | 504 | 510 | 2,500 |
2010/07/12 | 515 | 517 | 500 | 503 | 7,200 |
2010/07/09 | 511 | 518 | 510 | 518 | 1,900 |
2010/07/08 | 515 | 515 | 510 | 510 | 1,700 |
2010/07/07 | 517 | 517 | 500 | 505 | 7,000 |
2010/07/06 | 510 | 518 | 509 | 518 | 2,100 |
2010/07/05 | 507 | 517 | 505 | 512 | 4,600 |
2010/07/02 | 509 | 515 | 501 | 507 | 6,400 |
2010/07/01 | 507 | 512 | 503 | 509 | 2,400 |
2010/06/30 | 515 | 515 | 505 | 511 | 1,900 |
2010/06/29 | 507 | 510 | 506 | 506 | 1,000 |
2010/06/28 | 518 | 518 | 507 | 509 | 1,500 |
2010/06/25 | 513 | 513 | 511 | 512 | 800 |
2010/06/24 | 512 | 512 | 511 | 511 | 1,400 |
2010/06/23 | 516 | 516 | 512 | 512 | 1,500 |
2010/06/22 | 526 | 527 | 515 | 516 | 3,100 |
2010/06/21 | 525 | 525 | 520 | 525 | 5,000 |
2010/06/18 | 515 | 515 | 511 | 511 | 1,900 |
2010/06/17 | 517 | 524 | 515 | 516 | 1,700 |
2010/06/16 | 516 | 534 | 516 | 518 | 4,500 |
2010/06/15 | 516 | 520 | 515 | 515 | 1,900 |
2010/06/14 | 526 | 526 | 512 | 516 | 1,000 |
2010/06/11 | 507 | 520 | 507 | 519 | 3,300 |
2010/06/10 | 521 | 522 | 489 | 504 | 50,900 |
2010/06/09 | 530 | 530 | 515 | 526 | 3,300 |
2010/06/08 | 526 | 530 | 526 | 530 | 9,400 |
2010/06/07 | 542 | 545 | 531 | 531 | 6,300 |
2010/06/04 | 542 | 545 | 542 | 545 | 2,300 |
2010/06/03 | 550 | 558 | 542 | 542 | 3,700 |
2010/06/02 | 550 | 550 | 546 | 550 | 1,400 |
2010/06/01 | 550 | 559 | 550 | 559 | 800 |
2010/05/31 | 558 | 558 | 550 | 550 | 300 |
2010/05/28 | 545 | 555 | 545 | 546 | 1,400 |
2010/05/27 | 539 | 540 | 534 | 540 | 2,500 |
2010/05/26 | 512 | 549 | 512 | 549 | 4,900 |
2010/05/25 | 550 | 550 | 512 | 512 | 6,700 |
2010/05/24 | 553 | 559 | 532 | 549 | 2,100 |
2010/05/21 | 521 | 553 | 521 | 548 | 6,600 |
2010/05/20 | 522 | 540 | 522 | 540 | 5,400 |
2010/05/19 | 559 | 559 | 538 | 542 | 5,300 |
2010/05/18 | 570 | 575 | 560 | 560 | 3,900 |
2010/05/17 | 570 | 571 | 564 | 564 | 3,600 |
2010/05/14 | 578 | 578 | 568 | 578 | 3,500 |
2010/05/13 | 562 | 575 | 561 | 575 | 20,000 |
2010/05/12 | 608 | 610 | 601 | 610 | 6,700 |
2010/05/11 | 619 | 619 | 610 | 610 | 5,600 |
2010/05/10 | 606 | 621 | 606 | 615 | 6,200 |
2010/05/07 | 604 | 625 | 603 | 624 | 10,500 |
2010/05/06 | 632 | 650 | 631 | 632 | 4,700 |
2010/04/30 | 653 | 655 | 650 | 650 | 3,500 |
2010/04/28 | 660 | 662 | 650 | 651 | 7,900 |
2010/04/27 | 672 | 672 | 660 | 668 | 9,100 |
2010/04/26 | 660 | 670 | 660 | 670 | 13,100 |
2010/04/23 | 662 | 662 | 651 | 651 | 5,200 |
2010/04/22 | 660 | 663 | 650 | 655 | 7,900 |
2010/04/21 | 636 | 655 | 635 | 655 | 12,900 |
2010/04/20 | 630 | 658 | 630 | 640 | 25,200 |
2010/04/19 | 615 | 634 | 615 | 634 | 10,900 |
2010/04/16 | 635 | 635 | 622 | 630 | 7,300 |
2010/04/15 | 625 | 630 | 614 | 630 | 11,600 |
2010/04/14 | 619 | 625 | 610 | 625 | 10,100 |
2010/04/13 | 625 | 627 | 609 | 609 | 11,500 |
2010/04/12 | 620 | 622 | 611 | 615 | 17,900 |
2010/04/09 | 650 | 650 | 593 | 600 | 108,700 |
2010/04/08 | 636 | 655 | 636 | 653 | 13,200 |
2010/04/07 | 630 | 654 | 625 | 651 | 8,900 |
2010/04/06 | 645 | 655 | 630 | 650 | 37,000 |
2010/04/05 | 627 | 655 | 627 | 645 | 28,400 |
2010/04/02 | 599 | 630 | 598 | 610 | 17,000 |
2010/04/01 | 585 | 603 | 558 | 603 | 19,200 |
2010/03/31 | 589 | 593 | 586 | 593 | 3,700 |
2010/03/30 | 559 | 586 | 559 | 586 | 11,500 |
2010/03/29 | 570 | 570 | 558 | 558 | 4,300 |
2010/03/26 | 578 | 578 | 570 | 575 | 4,700 |
2010/03/25 | 574 | 580 | 570 | 578 | 2,100 |
2010/03/24 | 579 | 585 | 566 | 570 | 14,700 |
2010/03/23 | 571 | 578 | 562 | 573 | 11,300 |
2010/03/19 | 570 | 570 | 566 | 570 | 3,600 |
2010/03/18 | 570 | 572 | 563 | 568 | 15,200 |
2010/03/17 | 575 | 575 | 570 | 572 | 4,000 |
2010/03/16 | 572 | 580 | 571 | 575 | 4,800 |
2010/03/15 | 579 | 580 | 575 | 575 | 3,600 |
2010/03/12 | 580 | 587 | 576 | 580 | 2,700 |
2010/03/11 | 578 | 581 | 577 | 581 | 1,200 |
2010/03/10 | 580 | 581 | 576 | 578 | 1,900 |
2010/03/09 | 585 | 590 | 584 | 585 | 11,200 |
2010/03/08 | 582 | 587 | 579 | 586 | 5,900 |
2010/03/05 | 577 | 584 | 574 | 582 | 1,400 |
2010/03/04 | 582 | 582 | 575 | 577 | 1,500 |
2010/03/03 | 582 | 585 | 582 | 582 | 2,500 |
2010/03/02 | 584 | 585 | 580 | 582 | 2,600 |
2010/03/01 | 570 | 605 | 570 | 575 | 7,500 |
2010/02/26 | 570 | 575 | 565 | 566 | 3,700 |
2010/02/25 | 560 | 578 | 555 | 570 | 7,500 |
2010/02/24 | 552 | 559 | 552 | 559 | 700 |
2010/02/23 | 558 | 558 | 556 | 556 | 400 |
2010/02/22 | 562 | 562 | 556 | 560 | 800 |
2010/02/19 | 568 | 569 | 560 | 560 | 1,700 |
2010/02/18 | 559 | 568 | 559 | 568 | 8,000 |
2010/02/17 | 557 | 563 | 557 | 559 | 400 |
2010/02/16 | 555 | 560 | 553 | 560 | 4,300 |
2010/02/15 | 550 | 560 | 546 | 560 | 3,500 |
2010/02/12 | 550 | 555 | 548 | 550 | 8,600 |
2010/02/10 | 558 | 568 | 558 | 562 | 13,200 |
2010/02/09 | 552 | 568 | 546 | 568 | 5,500 |
2010/02/08 | 553 | 562 | 550 | 556 | 7,000 |
2010/02/05 | 562 | 562 | 557 | 557 | 6,800 |
2010/02/04 | 557 | 567 | 553 | 562 | 9,100 |
2010/02/03 | 565 | 571 | 564 | 567 | 5,700 |
2010/02/02 | 567 | 580 | 567 | 580 | 3,700 |
2010/02/01 | 560 | 575 | 550 | 570 | 13,800 |
2010/01/29 | 607 | 607 | 596 | 596 | 5,200 |
2010/01/28 | 588 | 602 | 588 | 600 | 5,000 |
2010/01/27 | 577 | 607 | 577 | 595 | 8,000 |
2010/01/26 | 570 | 582 | 570 | 581 | 11,100 |
2010/01/25 | 568 | 575 | 560 | 570 | 3,400 |
2010/01/22 | 559 | 571 | 550 | 570 | 9,200 |
2010/01/21 | 564 | 564 | 554 | 564 | 4,400 |
2010/01/20 | 560 | 568 | 560 | 567 | 2,900 |
2010/01/19 | 568 | 570 | 562 | 562 | 1,600 |
2010/01/18 | 561 | 566 | 560 | 566 | 2,500 |
2010/01/15 | 560 | 580 | 556 | 561 | 10,800 |
2010/01/14 | 550 | 559 | 546 | 559 | 5,800 |
2010/01/13 | 550 | 557 | 550 | 555 | 2,500 |
2010/01/12 | 560 | 560 | 536 | 551 | 17,700 |
2010/01/08 | 561 | 569 | 558 | 565 | 1,800 |
2010/01/07 | 553 | 563 | 553 | 561 | 1,600 |
2010/01/06 | 571 | 571 | 550 | 561 | 6,100 |
2010/01/05 | 571 | 575 | 561 | 575 | 1,300 |
2010/01/04 | 567 | 580 | 560 | 580 | 2,000 |