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 |
---|---|---|---|---|---|
2011/12/30 | 438 | 443 | 437 | 440 | 5,000 |
2011/12/29 | 443 | 446 | 436 | 438 | 9,700 |
2011/12/28 | 445 | 445 | 437 | 439 | 7,400 |
2011/12/27 | 438 | 445 | 436 | 442 | 14,600 |
2011/12/26 | 421 | 435 | 421 | 435 | 18,200 |
2011/12/22 | 416 | 422 | 414 | 421 | 6,200 |
2011/12/21 | 413 | 420 | 411 | 415 | 4,600 |
2011/12/20 | 412 | 415 | 410 | 412 | 3,800 |
2011/12/19 | 413 | 416 | 411 | 414 | 7,000 |
2011/12/16 | 414 | 418 | 414 | 415 | 5,300 |
2011/12/15 | 413 | 413 | 412 | 412 | 1,100 |
2011/12/14 | 414 | 415 | 413 | 415 | 1,400 |
2011/12/13 | 415 | 416 | 412 | 415 | 3,900 |
2011/12/12 | 417 | 420 | 414 | 415 | 5,500 |
2011/12/09 | 415 | 418 | 414 | 415 | 2,200 |
2011/12/08 | 414 | 417 | 413 | 414 | 2,900 |
2011/12/07 | 415 | 417 | 412 | 414 | 6,800 |
2011/12/06 | 415 | 418 | 415 | 415 | 1,600 |
2011/12/05 | 416 | 416 | 415 | 415 | 2,900 |
2011/12/02 | 412 | 417 | 412 | 415 | 7,900 |
2011/12/01 | 412 | 414 | 412 | 412 | 2,400 |
2011/11/30 | 408 | 409 | 406 | 408 | 1,200 |
2011/11/29 | 409 | 409 | 401 | 406 | 3,400 |
2011/11/28 | 408 | 409 | 408 | 408 | 900 |
2011/11/25 | 408 | 411 | 408 | 408 | 900 |
2011/11/24 | 409 | 409 | 408 | 408 | 1,000 |
2011/11/22 | 408 | 410 | 408 | 408 | 1,200 |
2011/11/21 | 409 | 410 | 408 | 408 | 4,500 |
2011/11/18 | 413 | 415 | 408 | 408 | 6,900 |
2011/11/17 | 412 | 418 | 412 | 413 | 700 |
2011/11/16 | 413 | 417 | 412 | 412 | 3,000 |
2011/11/15 | 411 | 417 | 411 | 412 | 800 |
2011/11/14 | 411 | 415 | 411 | 411 | 1,300 |
2011/11/11 | 411 | 411 | 410 | 410 | 300 |
2011/11/10 | 412 | 412 | 410 | 410 | 5,400 |
2011/11/09 | 418 | 420 | 411 | 411 | 1,900 |
2011/11/08 | 419 | 419 | 413 | 418 | 2,200 |
2011/11/07 | 419 | 419 | 419 | 419 | 1,300 |
2011/11/04 | 417 | 420 | 417 | 418 | 3,400 |
2011/11/02 | 422 | 424 | 422 | 424 | 400 |
2011/11/01 | 424 | 424 | 423 | 423 | 2,100 |
2011/10/31 | 426 | 431 | 426 | 431 | 700 |
2011/10/28 | 423 | 426 | 420 | 420 | 2,400 |
2011/10/27 | 420 | 421 | 420 | 421 | 800 |
2011/10/26 | 420 | 426 | 410 | 410 | 6,300 |
2011/10/25 | 426 | 426 | 426 | 426 | 300 |
2011/10/24 | 430 | 430 | 426 | 426 | 200 |
2011/10/21 | 428 | 433 | 421 | 433 | 400 |
2011/10/20 | 428 | 428 | 427 | 427 | 700 |
2011/10/19 | 431 | 431 | 427 | 427 | 1,300 |
2011/10/18 | 431 | 435 | 430 | 435 | 3,700 |
2011/10/17 | 438 | 445 | 435 | 435 | 5,300 |
2011/10/14 | 435 | 439 | 435 | 439 | 200 |
2011/10/13 | 433 | 440 | 433 | 435 | 1,500 |
2011/10/12 | 432 | 432 | 432 | 432 | 500 |
2011/10/11 | 423 | 430 | 423 | 430 | 1,500 |
2011/10/07 | 430 | 430 | 430 | 430 | 600 |
2011/10/06 | 425 | 425 | 425 | 425 | 200 |
2011/10/05 | 421 | 425 | 421 | 425 | 2,300 |
2011/10/04 | 427 | 430 | 426 | 426 | 600 |
2011/10/03 | 428 | 434 | 418 | 430 | 5,400 |
2011/09/30 | 435 | 435 | 435 | 435 | 800 |
2011/09/29 | 429 | 429 | 427 | 428 | 400 |
2011/09/28 | 439 | 439 | 412 | 426 | 1,700 |
2011/09/27 | 442 | 449 | 434 | 449 | 32,900 |
2011/09/26 | 456 | 456 | 440 | 440 | 23,900 |
2011/09/22 | 460 | 460 | 457 | 457 | 400 |
2011/09/21 | 470 | 470 | 459 | 459 | 2,200 |
2011/09/20 | 469 | 469 | 469 | 469 | 200 |
2011/09/16 | 467 | 470 | 466 | 469 | 4,000 |
2011/09/15 | 466 | 466 | 464 | 466 | 3,100 |
2011/09/14 | 465 | 465 | 465 | 465 | 400 |
2011/09/13 | 470 | 470 | 463 | 465 | 5,100 |
2011/09/12 | 477 | 477 | 470 | 470 | 4,400 |
2011/09/09 | 477 | 479 | 477 | 479 | 1,700 |
2011/09/08 | 477 | 478 | 477 | 477 | 25,600 |
2011/09/07 | 479 | 479 | 477 | 477 | 2,800 |
2011/09/06 | 479 | 480 | 477 | 479 | 3,000 |
2011/09/05 | 480 | 480 | 479 | 479 | 1,700 |
2011/09/02 | 475 | 479 | 475 | 479 | 600 |
2011/09/01 | 489 | 500 | 475 | 475 | 8,900 |
2011/08/31 | 460 | 463 | 455 | 458 | 2,000 |
2011/08/30 | 462 | 462 | 458 | 460 | 2,100 |
2011/08/29 | 458 | 460 | 458 | 460 | 1,700 |
2011/08/26 | 458 | 458 | 457 | 458 | 1,800 |
2011/08/25 | 460 | 460 | 458 | 458 | 4,600 |
2011/08/24 | 460 | 460 | 460 | 460 | 500 |
2011/08/23 | 457 | 465 | 457 | 457 | 400 |
2011/08/22 | 470 | 470 | 455 | 455 | 3,300 |
2011/08/19 | 470 | 470 | 470 | 470 | 1,600 |
2011/08/18 | 470 | 471 | 470 | 471 | 300 |
2011/08/17 | 470 | 470 | 470 | 470 | 500 |
2011/08/16 | 478 | 479 | 465 | 470 | 4,500 |
2011/08/15 | 465 | 470 | 465 | 470 | 1,000 |
2011/08/12 | 451 | 475 | 451 | 465 | 2,500 |
2011/08/11 | 449 | 449 | 445 | 449 | 2,000 |
2011/08/10 | 450 | 470 | 450 | 465 | 3,800 |
2011/08/09 | 438 | 444 | 395 | 444 | 30,200 |
2011/08/08 | 473 | 473 | 470 | 470 | 11,800 |
2011/08/05 | 475 | 477 | 475 | 476 | 2,100 |
2011/08/04 | 485 | 485 | 485 | 485 | 600 |
2011/08/03 | 486 | 486 | 481 | 481 | 1,500 |
2011/08/02 | 490 | 490 | 486 | 486 | 1,400 |
2011/08/01 | 477 | 490 | 477 | 486 | 2,200 |
2011/07/29 | 490 | 490 | 485 | 485 | 2,800 |
2011/07/28 | 491 | 491 | 488 | 488 | 1,400 |
2011/07/27 | 493 | 493 | 492 | 492 | 200 |
2011/07/26 | 492 | 497 | 492 | 497 | 1,000 |
2011/07/25 | 495 | 495 | 492 | 492 | 700 |
2011/07/22 | 495 | 498 | 495 | 495 | 800 |
2011/07/21 | 497 | 497 | 495 | 495 | 1,500 |
2011/07/20 | 499 | 500 | 495 | 500 | 800 |
2011/07/19 | 494 | 500 | 492 | 500 | 500 |
2011/07/15 | 500 | 504 | 500 | 500 | 5,900 |
2011/07/14 | 493 | 493 | 491 | 491 | 500 |
2011/07/13 | 493 | 495 | 493 | 495 | 200 |
2011/07/12 | 0 | 0 | 0 | 499 | 0 |
2011/07/11 | 495 | 499 | 495 | 499 | 1,200 |
2011/07/08 | 500 | 500 | 499 | 499 | 2,000 |
2011/07/07 | 499 | 506 | 499 | 500 | 1,000 |
2011/07/06 | 499 | 499 | 499 | 499 | 900 |
2011/07/05 | 499 | 501 | 499 | 500 | 3,900 |
2011/07/04 | 500 | 500 | 499 | 499 | 1,000 |
2011/07/01 | 499 | 500 | 499 | 499 | 8,700 |
2011/06/30 | 492 | 492 | 492 | 492 | 200 |
2011/06/29 | 488 | 495 | 488 | 494 | 1,900 |
2011/06/28 | 487 | 490 | 482 | 482 | 2,600 |
2011/06/27 | 482 | 482 | 482 | 482 | 800 |
2011/06/24 | 483 | 491 | 482 | 491 | 1,300 |
2011/06/23 | 488 | 491 | 483 | 483 | 900 |
2011/06/22 | 487 | 490 | 487 | 489 | 800 |
2011/06/21 | 488 | 488 | 481 | 481 | 2,800 |
2011/06/20 | 481 | 488 | 481 | 488 | 1,800 |
2011/06/17 | 481 | 481 | 481 | 481 | 600 |
2011/06/16 | 481 | 481 | 481 | 481 | 3,100 |
2011/06/15 | 488 | 488 | 465 | 487 | 12,300 |
2011/06/14 | 480 | 488 | 480 | 488 | 2,600 |
2011/06/13 | 480 | 480 | 480 | 480 | 2,100 |
2011/06/10 | 485 | 485 | 480 | 480 | 1,700 |
2011/06/09 | 485 | 485 | 485 | 485 | 200 |
2011/06/08 | 485 | 486 | 485 | 485 | 1,000 |
2011/06/07 | 480 | 490 | 480 | 485 | 3,900 |
2011/06/06 | 478 | 480 | 477 | 480 | 2,100 |
2011/06/03 | 482 | 482 | 480 | 481 | 2,500 |
2011/06/02 | 487 | 495 | 487 | 495 | 800 |
2011/06/01 | 493 | 497 | 485 | 497 | 3,800 |
2011/05/31 | 482 | 493 | 477 | 486 | 1,300 |
2011/05/30 | 481 | 490 | 480 | 482 | 2,800 |
2011/05/27 | 485 | 492 | 485 | 492 | 1,100 |
2011/05/26 | 496 | 496 | 482 | 482 | 5,400 |
2011/05/25 | 464 | 464 | 464 | 464 | 1,400 |
2011/05/24 | 471 | 477 | 470 | 472 | 3,700 |
2011/05/23 | 477 | 487 | 477 | 477 | 1,600 |
2011/05/20 | 492 | 492 | 492 | 492 | 700 |
2011/05/19 | 490 | 495 | 489 | 490 | 3,600 |
2011/05/18 | 490 | 490 | 490 | 490 | 500 |
2011/05/17 | 484 | 490 | 470 | 490 | 3,300 |
2011/05/16 | 517 | 517 | 484 | 484 | 3,000 |
2011/05/13 | 510 | 511 | 510 | 510 | 23,000 |
2011/05/12 | 509 | 515 | 509 | 510 | 6,800 |
2011/05/11 | 503 | 515 | 503 | 515 | 17,100 |
2011/05/10 | 494 | 505 | 494 | 502 | 3,400 |
2011/05/09 | 494 | 500 | 494 | 494 | 2,600 |
2011/05/06 | 484 | 494 | 467 | 494 | 18,100 |
2011/05/02 | 485 | 497 | 484 | 484 | 7,000 |
2011/04/28 | 495 | 495 | 477 | 485 | 3,600 |
2011/04/27 | 493 | 496 | 493 | 495 | 3,700 |
2011/04/26 | 493 | 498 | 493 | 498 | 400 |
2011/04/25 | 498 | 498 | 498 | 498 | 600 |
2011/04/22 | 490 | 493 | 490 | 490 | 2,900 |
2011/04/21 | 486 | 492 | 486 | 486 | 1,400 |
2011/04/20 | 500 | 502 | 500 | 502 | 300 |
2011/04/19 | 491 | 491 | 491 | 491 | 100 |
2011/04/18 | 497 | 497 | 497 | 497 | 200 |
2011/04/15 | 495 | 500 | 493 | 497 | 3,700 |
2011/04/14 | 498 | 513 | 498 | 513 | 4,700 |
2011/04/13 | 467 | 490 | 467 | 485 | 4,500 |
2011/04/12 | 478 | 480 | 474 | 474 | 4,300 |
2011/04/11 | 483 | 483 | 471 | 475 | 1,500 |
2011/04/08 | 478 | 490 | 478 | 483 | 2,000 |
2011/04/07 | 486 | 486 | 486 | 486 | 200 |
2011/04/06 | 491 | 491 | 485 | 485 | 5,600 |
2011/04/05 | 508 | 508 | 496 | 496 | 1,000 |
2011/04/04 | 511 | 513 | 503 | 505 | 1,100 |
2011/04/01 | 515 | 518 | 514 | 514 | 800 |
2011/03/31 | 520 | 520 | 516 | 516 | 900 |
2011/03/30 | 518 | 518 | 518 | 518 | 500 |
2011/03/29 | 528 | 528 | 518 | 518 | 400 |
2011/03/28 | 531 | 531 | 505 | 520 | 13,800 |
2011/03/25 | 524 | 550 | 524 | 539 | 2,600 |
2011/03/24 | 526 | 539 | 524 | 539 | 1,500 |
2011/03/23 | 527 | 530 | 523 | 530 | 2,300 |
2011/03/22 | 521 | 535 | 521 | 521 | 1,600 |
2011/03/18 | 460 | 515 | 460 | 510 | 14,500 |
2011/03/17 | 450 | 473 | 441 | 465 | 6,200 |
2011/03/16 | 440 | 468 | 427 | 468 | 11,700 |
2011/03/15 | 495 | 495 | 415 | 425 | 45,400 |
2011/03/14 | 495 | 515 | 495 | 495 | 24,300 |
2011/03/11 | 588 | 588 | 585 | 586 | 1,500 |
2011/03/10 | 593 | 593 | 587 | 588 | 7,000 |
2011/03/09 | 595 | 595 | 590 | 593 | 4,300 |
2011/03/08 | 591 | 593 | 591 | 593 | 800 |
2011/03/07 | 593 | 595 | 590 | 591 | 2,600 |
2011/03/04 | 590 | 594 | 590 | 593 | 5,100 |
2011/03/03 | 590 | 591 | 585 | 587 | 6,900 |
2011/03/02 | 591 | 591 | 582 | 590 | 6,800 |
2011/03/01 | 596 | 596 | 591 | 591 | 5,900 |
2011/02/28 | 591 | 595 | 585 | 595 | 4,000 |
2011/02/25 | 595 | 598 | 585 | 591 | 4,200 |
2011/02/24 | 595 | 603 | 590 | 595 | 12,500 |
2011/02/23 | 596 | 603 | 590 | 600 | 6,400 |
2011/02/22 | 598 | 598 | 595 | 596 | 2,700 |
2011/02/21 | 595 | 598 | 590 | 598 | 4,300 |
2011/02/18 | 599 | 600 | 597 | 598 | 8,200 |
2011/02/17 | 599 | 600 | 597 | 597 | 4,600 |
2011/02/16 | 600 | 603 | 599 | 599 | 4,300 |
2011/02/15 | 600 | 611 | 599 | 599 | 8,800 |
2011/02/14 | 602 | 614 | 599 | 599 | 11,300 |
2011/02/10 | 596 | 604 | 596 | 600 | 3,100 |
2011/02/09 | 599 | 599 | 595 | 595 | 5,400 |
2011/02/08 | 609 | 615 | 598 | 599 | 21,200 |
2011/02/07 | 590 | 605 | 590 | 604 | 18,000 |
2011/02/04 | 577 | 592 | 577 | 585 | 10,100 |
2011/02/03 | 570 | 576 | 570 | 574 | 4,000 |
2011/02/02 | 589 | 590 | 570 | 580 | 15,600 |
2011/02/01 | 591 | 618 | 586 | 589 | 47,800 |
2011/01/31 | 594 | 594 | 575 | 582 | 14,700 |
2011/01/28 | 550 | 620 | 550 | 605 | 57,600 |
2011/01/27 | 548 | 553 | 543 | 546 | 9,300 |
2011/01/26 | 552 | 552 | 547 | 547 | 3,800 |
2011/01/25 | 535 | 545 | 526 | 543 | 12,700 |
2011/01/24 | 521 | 535 | 521 | 529 | 10,700 |
2011/01/21 | 538 | 539 | 520 | 530 | 6,900 |
2011/01/20 | 543 | 549 | 536 | 545 | 9,900 |
2011/01/19 | 535 | 545 | 530 | 543 | 14,000 |
2011/01/18 | 530 | 534 | 526 | 531 | 11,600 |
2011/01/17 | 528 | 529 | 522 | 526 | 5,900 |
2011/01/14 | 525 | 527 | 518 | 527 | 6,100 |
2011/01/13 | 522 | 527 | 520 | 522 | 4,600 |
2011/01/12 | 519 | 521 | 517 | 517 | 3,800 |
2011/01/11 | 523 | 523 | 515 | 515 | 7,700 |
2011/01/07 | 511 | 520 | 511 | 520 | 6,600 |
2011/01/06 | 513 | 514 | 510 | 511 | 4,700 |
2011/01/05 | 512 | 515 | 512 | 512 | 5,100 |
2011/01/04 | 514 | 516 | 505 | 512 | 5,900 |