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
2013/12/30 1,176 1,181 1,154 1,174 49,800
2013/12/27 1,165 1,168 1,151 1,154 33,600
2013/12/26 1,144 1,161 1,124 1,160 35,600
2013/12/25 1,067 1,143 1,066 1,114 92,400
2013/12/24 1,105 1,120 1,054 1,065 77,600
2013/12/20 1,120 1,127 1,102 1,105 52,100
2013/12/19 1,111 1,135 1,111 1,116 52,100
2013/12/18 1,111 1,129 1,102 1,111 38,400
2013/12/17 1,122 1,139 1,110 1,113 29,900
2013/12/16 1,175 1,199 1,111 1,111 92,300
2013/12/13 1,180 1,196 1,169 1,170 45,100
2013/12/12 1,195 1,212 1,176 1,180 83,200
2013/12/11 1,250 1,250 1,200 1,200 90,900
2013/12/10 1,229 1,240 1,190 1,240 150,100
2013/12/09 1,225 1,244 1,201 1,236 168,400
2013/12/06 1,205 1,223 1,165 1,203 80,100
2013/12/05 1,256 1,272 1,180 1,194 229,800
2013/12/04 1,210 1,248 1,182 1,240 175,300
2013/12/03 1,325 1,327 1,219 1,240 212,300
2013/12/02 1,214 1,315 1,200 1,309 375,900
2013/11/29 1,160 1,194 1,153 1,180 67,300
2013/11/28 1,162 1,183 1,141 1,160 100,200
2013/11/27 1,185 1,192 1,135 1,143 78,500
2013/11/26 1,145 1,205 1,131 1,205 276,200
2013/11/25 1,109 1,117 1,100 1,109 43,000
2013/11/22 1,116 1,117 1,099 1,112 34,700
2013/11/21 1,116 1,135 1,114 1,117 23,600
2013/11/20 1,117 1,139 1,103 1,127 53,700
2013/11/19 1,112 1,119 1,102 1,110 25,900
2013/11/18 1,120 1,146 1,112 1,116 36,100
2013/11/15 1,149 1,149 1,113 1,138 46,500
2013/11/14 1,127 1,150 1,110 1,136 52,400
2013/11/13 1,100 1,120 1,098 1,106 36,000
2013/11/12 1,061 1,134 1,061 1,111 67,800
2013/11/11 1,140 1,185 1,080 1,090 61,400
2013/11/08 1,121 1,144 1,115 1,131 37,600
2013/11/07 1,154 1,190 1,131 1,147 68,200
2013/11/06 1,157 1,197 1,146 1,165 80,600
2013/11/05 1,164 1,180 1,131 1,150 61,700
2013/11/01 1,250 1,265 1,110 1,163 238,900
2013/10/31 1,231 1,300 1,208 1,220 157,800
2013/10/30 1,355 1,355 1,205 1,226 384,400
2013/10/29 1,409 1,420 1,350 1,370 197,300
2013/10/28 1,488 1,513 1,387 1,399 993,500
2013/10/25 1,387 1,519 1,359 1,476 3,603,200
2013/10/24 1,200 1,260 1,195 1,237 79,400
2013/10/23 1,277 1,277 1,182 1,205 130,800
2013/10/22 1,265 1,306 1,223 1,248 164,200
2013/10/21 1,408 1,410 1,272 1,295 487,100
2013/10/18 1,240 1,360 1,210 1,300 463,100
2013/10/17 1,233 1,279 1,190 1,233 183,500
2013/10/16 1,298 1,318 1,200 1,209 307,600
2013/10/15 1,120 1,345 1,120 1,333 484,800
2013/10/11 1,130 1,140 1,095 1,110 66,000
2013/10/10 1,148 1,163 1,080 1,092 164,900
2013/10/09 1,031 1,187 1,030 1,147 245,900
2013/10/08 1,060 1,060 1,020 1,030 56,500
2013/10/07 1,067 1,121 1,060 1,083 109,400
2013/10/04 1,120 1,120 1,050 1,059 81,800
2013/10/03 1,037 1,135 1,036 1,135 76,300
2013/10/02 1,085 1,092 1,030 1,054 50,900
2013/10/01 1,066 1,105 1,066 1,096 27,300
2013/09/30 1,120 1,120 1,070 1,077 62,500
2013/09/27 1,136 1,170 1,130 1,135 27,300
2013/09/26 1,101 1,159 1,101 1,150 29,200
2013/09/25 1,150 1,175 1,130 1,135 43,900
2013/09/24 1,186 1,188 1,154 1,160 20,500
2013/09/20 1,220 1,220 1,171 1,183 33,500
2013/09/19 1,210 1,222 1,180 1,199 55,000
2013/09/18 1,170 1,212 1,170 1,198 38,900
2013/09/17 1,230 1,236 1,165 1,169 69,500
2013/09/13 1,152 1,245 1,149 1,175 114,500
2013/09/12 1,085 1,198 1,085 1,147 81,500
2013/09/11 1,065 1,130 1,065 1,113 75,200
2013/09/10 1,170 1,182 1,091 1,121 96,900
2013/09/09 1,206 1,220 1,155 1,192 36,900
2013/09/06 1,230 1,250 1,175 1,184 75,900
2013/09/05 1,255 1,255 1,231 1,236 44,300
2013/09/04 1,200 1,268 1,187 1,228 110,100
2013/09/03 1,206 1,230 1,180 1,205 57,500
2013/09/02 1,275 1,280 1,194 1,194 82,100
2013/08/30 1,252 1,290 1,181 1,191 195,800
2013/08/29 1,341 1,371 1,220 1,269 179,200
2013/08/28 1,331 1,338 1,257 1,315 158,800
2013/08/27 1,403 1,460 1,366 1,378 157,700
2013/08/26 1,326 1,425 1,315 1,400 300,000
2013/08/23 1,369 1,370 1,290 1,335 341,600
2013/08/22 1,477 1,494 1,282 1,318 950,700
2013/08/21 1,515 1,547 1,411 1,417 1,211,300
2013/08/20 1,540 1,596 1,391 1,500 1,485,600
2013/08/19 1,312 1,518 1,281 1,476 1,380,000
2013/08/16 1,267 1,295 1,258 1,276 85,900
2013/08/15 1,211 1,292 1,210 1,289 180,600
2013/08/14 1,218 1,320 1,160 1,241 464,300
2013/08/13 1,199 1,220 1,152 1,204 124,700
2013/08/12 1,264 1,270 1,130 1,169 206,900
2013/08/09 1,254 1,309 1,200 1,250 350,100
2013/08/08 1,121 1,280 1,121 1,272 622,200
2013/08/07 1,169 1,235 1,146 1,181 586,600
2013/08/06 1,154 1,179 1,090 1,139 270,000
2013/08/05 1,111 1,259 1,110 1,139 1,005,300
2013/08/02 1,091 1,312 1,038 1,201 2,034,400
2013/08/01 1,150 1,240 1,025 1,031 762,900
2013/07/31 1,160 1,197 1,100 1,100 587,200
2013/07/30 1,240 1,296 1,153 1,216 1,488,700
2013/07/29 1,449 1,464 1,194 1,214 1,405,200
2013/07/26 1,521 1,590 1,405 1,494 2,598,000
2013/07/25 1,546 1,686 1,430 1,601 4,127,600
2013/07/24 1,600 1,605 1,383 1,386 1,737,400
2013/07/23 1,036 1,305 950 1,305 1,812,500
2013/07/22 929 1,041 923 1,005 467,300
2013/07/19 880 910 852 910 72,700
2013/07/18 842 924 831 876 131,000
2013/07/17 841 898 815 840 93,600
2013/07/16 855 879 835 841 59,000
2013/07/12 843 965 829 900 375,200
2013/07/11 826 840 807 820 44,200
2013/07/10 800 850 800 839 112,700
2013/07/09 768 780 765 780 3,500
2013/07/08 781 782 765 780 24,400
2013/07/05 743 780 743 780 10,700
2013/07/04 725 743 721 741 9,200
2013/07/03 728 740 728 736 6,700
2013/07/02 725 727 701 719 12,400
2013/07/01 712 739 712 725 2,500
2013/06/28 700 738 700 711 22,300
2013/06/27 700 715 666 695 19,400
2013/06/26 721 726 691 691 27,300
2013/06/25 696 729 696 720 28,200
2013/06/24 730 737 716 734 5,900
2013/06/21 730 741 702 712 12,500
2013/06/20 754 755 737 751 11,500
2013/06/19 745 750 728 749 8,100
2013/06/18 727 742 727 730 4,100
2013/06/17 720 727 720 727 1,900
2013/06/14 715 730 711 730 10,700
2013/06/13 730 730 700 715 16,300
2013/06/12 709 746 709 743 8,300
2013/06/11 700 760 694 720 36,400
2013/06/10 701 719 687 710 10,800
2013/06/07 640 675 620 675 68,400
2013/06/06 697 699 650 650 58,800
2013/06/05 700 724 700 708 18,300
2013/06/04 690 705 678 700 19,800
2013/06/03 692 707 687 705 17,900
2013/05/31 725 740 683 704 70,100
2013/05/30 739 760 728 728 20,700
2013/05/29 747 763 736 752 16,000
2013/05/28 750 767 733 747 20,000
2013/05/27 765 780 760 760 9,200
2013/05/24 762 789 748 773 65,700
2013/05/23 835 836 760 761 77,300
2013/05/22 844 851 830 846 24,200
2013/05/21 870 870 840 844 35,000
2013/05/20 871 873 850 865 19,200
2013/05/17 810 858 810 850 34,300
2013/05/16 825 840 763 811 84,400
2013/05/15 931 931 823 841 121,200
2013/05/14 890 940 886 913 107,600
2013/05/13 905 948 885 894 175,300
2013/05/10 961 1,036 897 960 305,000
2013/05/09 915 930 880 886 67,100
2013/05/08 950 960 870 906 122,000
2013/05/07 869 929 862 928 108,800
2013/05/02 851 860 829 843 55,600
2013/05/01 885 885 854 860 21,200
2013/04/30 833 880 829 872 48,600
2013/04/26 874 875 828 828 81,300
2013/04/25 905 906 851 878 29,000
2013/04/24 902 909 880 905 96,500
2013/04/23 919 919 881 899 42,700
2013/04/22 899 914 894 912 72,300
2013/04/19 902 928 890 893 80,700
2013/04/18 948 950 870 900 134,600
2013/04/17 847 892 830 891 102,400
2013/04/16 815 844 807 840 55,800
2013/04/15 815 850 811 840 64,500
2013/04/12 820 820 793 811 62,900
2013/04/11 838 860 800 827 117,100
2013/04/10 835 888 827 849 139,800
2013/04/09 835 872 825 825 137,000
2013/04/08 891 905 850 850 239,400
2013/04/05 1,002 1,002 900 936 566,600
2013/04/04 1,067 1,067 1,020 1,067 590,200
2013/04/03 805 917 793 917 369,700
2013/04/02 705 780 665 767 79,500
2013/04/01 830 870 720 731 150,500
2013/03/29 720 780 707 770 67,500
2013/03/28 710 730 708 710 9,600
2013/03/27 722 724 701 716 12,100
2013/03/26 724 730 721 724 4,300
2013/03/25 729 735 710 729 22,800
2013/03/22 725 729 720 729 15,000
2013/03/21 717 725 711 725 12,000
2013/03/19 717 730 701 717 17,800
2013/03/18 720 734 716 717 14,600
2013/03/15 749 754 715 730 28,300
2013/03/14 707 780 706 740 134,900
2013/03/13 685 704 677 704 35,000
2013/03/12 692 705 678 678 26,100
2013/03/11 690 705 682 695 19,300
2013/03/08 680 694 676 694 14,800
2013/03/07 710 710 671 671 44,700
2013/03/06 715 720 691 715 65,000
2013/03/05 669 709 665 709 72,800
2013/03/04 629 659 629 659 14,900
2013/03/01 618 628 617 628 12,100
2013/02/28 626 630 622 623 8,900
2013/02/27 638 638 610 626 11,200
2013/02/26 630 634 618 633 18,900
2013/02/25 630 640 629 640 35,300
2013/02/22 595 617 592 616 13,000
2013/02/21 600 624 593 597 20,600
2013/02/20 595 604 586 597 10,600
2013/02/19 582 593 573 593 11,600
2013/02/18 566 595 566 583 15,600
2013/02/15 586 590 561 575 29,700
2013/02/14 590 590 580 586 14,500
2013/02/13 595 597 586 597 12,200
2013/02/12 626 630 591 593 28,500
2013/02/08 630 630 610 622 10,300
2013/02/07 621 642 615 621 14,100
2013/02/06 582 640 577 620 122,800
2013/02/05 581 590 570 583 37,600
2013/02/04 590 598 550 580 101,200
2013/02/01 650 670 606 610 124,500
2013/01/31 610 650 602 636 66,300
2013/01/30 589 610 589 610 43,900
2013/01/29 590 600 576 588 41,000
2013/01/28 563 570 555 570 24,900
2013/01/25 549 561 541 555 15,300
2013/01/24 530 544 521 544 18,900
2013/01/23 530 550 527 540 11,000
2013/01/22 548 563 527 530 33,000
2013/01/21 520 533 515 533 13,500
2013/01/18 509 519 505 519 9,900
2013/01/17 510 510 505 507 3,000
2013/01/16 522 522 506 512 10,200
2013/01/15 524 529 518 525 12,300
2013/01/11 520 528 518 525 11,100
2013/01/10 513 522 509 519 15,000
2013/01/09 500 518 498 518 18,100
2013/01/08 498 505 491 498 11,400
2013/01/07 504 505 497 498 13,800
2013/01/04 489 504 485 501 24,100

このページの先頭へ