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 |
---|---|---|---|---|---|
2014/12/30 | 765 | 777 | 763 | 766 | 26,800 |
2014/12/29 | 784 | 784 | 768 | 772 | 12,400 |
2014/12/26 | 755 | 771 | 754 | 771 | 10,800 |
2014/12/25 | 764 | 765 | 751 | 751 | 41,500 |
2014/12/24 | 768 | 780 | 762 | 764 | 35,700 |
2014/12/22 | 790 | 790 | 762 | 767 | 29,000 |
2014/12/19 | 790 | 794 | 784 | 791 | 27,300 |
2014/12/18 | 772 | 782 | 765 | 781 | 20,900 |
2014/12/17 | 759 | 766 | 756 | 764 | 10,900 |
2014/12/16 | 763 | 764 | 755 | 758 | 28,600 |
2014/12/15 | 770 | 770 | 765 | 769 | 8,200 |
2014/12/12 | 759 | 775 | 759 | 773 | 15,200 |
2014/12/11 | 765 | 772 | 763 | 769 | 10,200 |
2014/12/10 | 771 | 780 | 760 | 773 | 25,300 |
2014/12/09 | 782 | 784 | 777 | 779 | 34,300 |
2014/12/08 | 809 | 809 | 795 | 799 | 8,500 |
2014/12/05 | 800 | 802 | 787 | 800 | 17,800 |
2014/12/04 | 830 | 833 | 791 | 797 | 39,300 |
2014/12/03 | 840 | 840 | 825 | 827 | 21,700 |
2014/12/02 | 818 | 842 | 809 | 842 | 28,400 |
2014/12/01 | 830 | 835 | 813 | 816 | 44,100 |
2014/11/28 | 773 | 828 | 773 | 828 | 81,500 |
2014/11/27 | 775 | 780 | 771 | 774 | 12,700 |
2014/11/26 | 771 | 778 | 770 | 778 | 12,700 |
2014/11/25 | 770 | 773 | 770 | 770 | 7,500 |
2014/11/21 | 768 | 776 | 765 | 769 | 11,700 |
2014/11/20 | 770 | 774 | 764 | 772 | 5,900 |
2014/11/19 | 760 | 770 | 757 | 768 | 10,200 |
2014/11/18 | 774 | 774 | 752 | 752 | 12,900 |
2014/11/17 | 773 | 773 | 747 | 747 | 13,100 |
2014/11/14 | 772 | 776 | 765 | 772 | 14,600 |
2014/11/13 | 782 | 785 | 777 | 778 | 8,100 |
2014/11/12 | 784 | 787 | 778 | 782 | 8,100 |
2014/11/11 | 781 | 784 | 778 | 784 | 12,300 |
2014/11/10 | 777 | 781 | 774 | 781 | 6,700 |
2014/11/07 | 773 | 779 | 772 | 777 | 5,600 |
2014/11/06 | 769 | 783 | 769 | 772 | 10,600 |
2014/11/05 | 768 | 769 | 760 | 765 | 9,200 |
2014/11/04 | 774 | 777 | 760 | 764 | 23,700 |
2014/10/31 | 752 | 772 | 752 | 758 | 11,800 |
2014/10/30 | 755 | 755 | 750 | 751 | 7,800 |
2014/10/29 | 750 | 758 | 742 | 747 | 6,900 |
2014/10/28 | 749 | 750 | 745 | 749 | 3,800 |
2014/10/27 | 750 | 753 | 747 | 751 | 12,100 |
2014/10/24 | 757 | 757 | 740 | 741 | 4,700 |
2014/10/23 | 746 | 762 | 737 | 743 | 21,000 |
2014/10/22 | 740 | 788 | 740 | 756 | 54,100 |
2014/10/21 | 740 | 755 | 735 | 735 | 10,000 |
2014/10/20 | 730 | 745 | 730 | 744 | 14,100 |
2014/10/17 | 738 | 742 | 720 | 721 | 15,900 |
2014/10/16 | 730 | 741 | 723 | 736 | 23,300 |
2014/10/15 | 750 | 755 | 735 | 745 | 17,200 |
2014/10/14 | 734 | 745 | 730 | 734 | 28,400 |
2014/10/10 | 738 | 777 | 735 | 745 | 63,800 |
2014/10/09 | 785 | 785 | 768 | 768 | 14,100 |
2014/10/08 | 780 | 785 | 779 | 781 | 10,500 |
2014/10/07 | 803 | 810 | 790 | 792 | 4,900 |
2014/10/06 | 795 | 809 | 791 | 807 | 10,800 |
2014/10/03 | 780 | 799 | 780 | 790 | 12,400 |
2014/10/02 | 782 | 795 | 780 | 780 | 66,000 |
2014/10/01 | 806 | 811 | 795 | 796 | 29,100 |
2014/09/30 | 819 | 822 | 805 | 813 | 24,300 |
2014/09/29 | 830 | 845 | 818 | 823 | 20,100 |
2014/09/26 | 817 | 835 | 817 | 834 | 19,300 |
2014/09/25 | 829 | 841 | 829 | 832 | 32,400 |
2014/09/24 | 826 | 846 | 814 | 826 | 102,900 |
2014/09/22 | 855 | 889 | 855 | 881 | 42,200 |
2014/09/19 | 852 | 861 | 852 | 856 | 26,800 |
2014/09/18 | 849 | 855 | 838 | 847 | 30,400 |
2014/09/17 | 841 | 849 | 835 | 847 | 20,800 |
2014/09/16 | 835 | 848 | 835 | 838 | 9,200 |
2014/09/12 | 833 | 843 | 830 | 830 | 25,400 |
2014/09/11 | 824 | 850 | 824 | 835 | 37,700 |
2014/09/10 | 832 | 836 | 822 | 823 | 20,700 |
2014/09/09 | 830 | 837 | 824 | 832 | 28,800 |
2014/09/08 | 827 | 833 | 820 | 826 | 23,300 |
2014/09/05 | 820 | 829 | 812 | 818 | 24,900 |
2014/09/04 | 820 | 835 | 817 | 821 | 24,600 |
2014/09/03 | 821 | 829 | 813 | 818 | 21,800 |
2014/09/02 | 822 | 837 | 813 | 813 | 38,700 |
2014/09/01 | 809 | 880 | 804 | 837 | 170,500 |
2014/08/29 | 798 | 805 | 795 | 805 | 17,000 |
2014/08/28 | 807 | 818 | 798 | 798 | 27,300 |
2014/08/27 | 804 | 807 | 797 | 807 | 43,900 |
2014/08/26 | 811 | 816 | 804 | 805 | 25,200 |
2014/08/25 | 807 | 817 | 807 | 809 | 25,900 |
2014/08/22 | 803 | 806 | 797 | 805 | 36,500 |
2014/08/21 | 808 | 816 | 802 | 803 | 61,800 |
2014/08/20 | 817 | 817 | 800 | 803 | 36,100 |
2014/08/19 | 827 | 827 | 809 | 809 | 27,000 |
2014/08/18 | 807 | 832 | 807 | 820 | 55,800 |
2014/08/15 | 796 | 809 | 790 | 806 | 46,400 |
2014/08/14 | 800 | 805 | 786 | 796 | 70,000 |
2014/08/13 | 805 | 807 | 795 | 799 | 16,200 |
2014/08/12 | 801 | 806 | 791 | 804 | 41,800 |
2014/08/11 | 791 | 803 | 784 | 801 | 28,700 |
2014/08/08 | 785 | 785 | 761 | 776 | 52,300 |
2014/08/07 | 782 | 787 | 775 | 785 | 21,900 |
2014/08/06 | 790 | 793 | 771 | 777 | 47,000 |
2014/08/05 | 811 | 825 | 791 | 791 | 85,100 |
2014/08/04 | 829 | 831 | 804 | 813 | 46,100 |
2014/08/01 | 820 | 839 | 820 | 829 | 70,400 |
2014/07/31 | 886 | 886 | 860 | 861 | 59,900 |
2014/07/30 | 870 | 890 | 870 | 874 | 45,000 |
2014/07/29 | 882 | 890 | 865 | 878 | 47,400 |
2014/07/28 | 891 | 896 | 877 | 882 | 35,500 |
2014/07/25 | 900 | 912 | 890 | 894 | 54,200 |
2014/07/24 | 910 | 927 | 905 | 910 | 59,500 |
2014/07/23 | 899 | 912 | 897 | 906 | 67,500 |
2014/07/22 | 895 | 905 | 881 | 900 | 72,600 |
2014/07/18 | 855 | 893 | 855 | 880 | 86,200 |
2014/07/17 | 901 | 925 | 872 | 880 | 107,000 |
2014/07/16 | 983 | 983 | 903 | 909 | 419,800 |
2014/07/15 | 874 | 943 | 857 | 938 | 123,600 |
2014/07/14 | 850 | 880 | 850 | 852 | 53,200 |
2014/07/11 | 848 | 857 | 840 | 847 | 58,700 |
2014/07/10 | 891 | 897 | 858 | 861 | 109,500 |
2014/07/09 | 920 | 934 | 890 | 906 | 150,400 |
2014/07/08 | 920 | 975 | 900 | 949 | 652,500 |
2014/07/07 | 831 | 959 | 830 | 886 | 423,500 |
2014/07/04 | 820 | 834 | 819 | 821 | 29,200 |
2014/07/03 | 838 | 838 | 814 | 815 | 21,600 |
2014/07/02 | 833 | 838 | 825 | 828 | 21,200 |
2014/07/01 | 811 | 840 | 811 | 820 | 66,000 |
2014/06/30 | 823 | 824 | 801 | 815 | 42,800 |
2014/06/27 | 833 | 835 | 811 | 824 | 25,000 |
2014/06/26 | 851 | 859 | 830 | 845 | 26,200 |
2014/06/25 | 877 | 880 | 850 | 851 | 40,100 |
2014/06/24 | 850 | 880 | 843 | 880 | 47,700 |
2014/06/23 | 856 | 867 | 853 | 855 | 23,100 |
2014/06/20 | 865 | 872 | 846 | 860 | 52,900 |
2014/06/19 | 875 | 887 | 864 | 879 | 23,200 |
2014/06/18 | 875 | 875 | 863 | 865 | 43,300 |
2014/06/17 | 876 | 885 | 863 | 874 | 27,400 |
2014/06/16 | 873 | 893 | 873 | 876 | 33,600 |
2014/06/13 | 872 | 892 | 871 | 878 | 33,400 |
2014/06/12 | 893 | 908 | 877 | 880 | 50,300 |
2014/06/11 | 895 | 919 | 890 | 895 | 36,500 |
2014/06/10 | 938 | 938 | 896 | 910 | 82,500 |
2014/06/09 | 921 | 945 | 908 | 939 | 120,500 |
2014/06/06 | 894 | 929 | 861 | 896 | 101,000 |
2014/06/05 | 922 | 925 | 857 | 896 | 178,800 |
2014/06/04 | 950 | 980 | 923 | 940 | 650,800 |
2014/06/03 | 803 | 855 | 803 | 849 | 39,500 |
2014/06/02 | 812 | 813 | 784 | 798 | 27,600 |
2014/05/30 | 802 | 808 | 785 | 786 | 22,500 |
2014/05/29 | 777 | 806 | 777 | 790 | 36,200 |
2014/05/28 | 795 | 798 | 770 | 787 | 20,100 |
2014/05/27 | 767 | 818 | 765 | 775 | 41,800 |
2014/05/26 | 735 | 800 | 735 | 782 | 53,500 |
2014/05/23 | 735 | 740 | 721 | 731 | 12,600 |
2014/05/22 | 732 | 740 | 717 | 736 | 9,500 |
2014/05/21 | 686 | 743 | 686 | 739 | 28,100 |
2014/05/20 | 720 | 720 | 700 | 706 | 15,100 |
2014/05/19 | 734 | 754 | 710 | 710 | 23,300 |
2014/05/16 | 760 | 765 | 749 | 749 | 27,000 |
2014/05/15 | 770 | 787 | 758 | 770 | 40,100 |
2014/05/14 | 772 | 809 | 772 | 808 | 22,400 |
2014/05/13 | 792 | 797 | 781 | 786 | 9,500 |
2014/05/12 | 814 | 814 | 780 | 785 | 13,600 |
2014/05/09 | 803 | 814 | 795 | 809 | 10,600 |
2014/05/08 | 786 | 805 | 786 | 803 | 9,100 |
2014/05/07 | 791 | 793 | 783 | 790 | 13,100 |
2014/05/02 | 784 | 795 | 783 | 785 | 7,200 |
2014/05/01 | 780 | 780 | 767 | 776 | 15,600 |
2014/04/30 | 788 | 790 | 782 | 782 | 10,300 |
2014/04/28 | 784 | 800 | 784 | 795 | 9,700 |
2014/04/25 | 793 | 803 | 793 | 796 | 11,200 |
2014/04/24 | 798 | 810 | 788 | 808 | 16,900 |
2014/04/23 | 792 | 802 | 792 | 793 | 13,600 |
2014/04/22 | 799 | 809 | 790 | 790 | 13,500 |
2014/04/21 | 794 | 803 | 790 | 796 | 23,600 |
2014/04/18 | 802 | 814 | 799 | 809 | 19,600 |
2014/04/17 | 815 | 821 | 810 | 813 | 6,800 |
2014/04/16 | 802 | 823 | 800 | 817 | 17,400 |
2014/04/15 | 820 | 820 | 800 | 803 | 7,900 |
2014/04/14 | 796 | 824 | 796 | 810 | 6,200 |
2014/04/11 | 796 | 802 | 785 | 800 | 27,400 |
2014/04/10 | 833 | 843 | 808 | 818 | 15,100 |
2014/04/09 | 848 | 848 | 819 | 822 | 33,800 |
2014/04/08 | 865 | 867 | 855 | 859 | 6,700 |
2014/04/07 | 881 | 890 | 871 | 872 | 7,900 |
2014/04/04 | 885 | 904 | 870 | 894 | 23,000 |
2014/04/03 | 888 | 899 | 876 | 880 | 23,400 |
2014/04/02 | 865 | 884 | 853 | 875 | 30,700 |
2014/04/01 | 851 | 863 | 845 | 853 | 12,300 |
2014/03/31 | 855 | 858 | 845 | 851 | 12,200 |
2014/03/28 | 830 | 850 | 822 | 842 | 18,500 |
2014/03/27 | 811 | 845 | 793 | 845 | 31,800 |
2014/03/26 | 811 | 832 | 811 | 823 | 15,000 |
2014/03/25 | 833 | 833 | 812 | 819 | 16,300 |
2014/03/24 | 820 | 846 | 820 | 833 | 23,100 |
2014/03/20 | 872 | 880 | 822 | 827 | 33,900 |
2014/03/19 | 889 | 896 | 871 | 880 | 19,100 |
2014/03/18 | 890 | 933 | 887 | 899 | 21,100 |
2014/03/17 | 895 | 900 | 874 | 879 | 14,600 |
2014/03/14 | 900 | 912 | 888 | 893 | 35,800 |
2014/03/13 | 943 | 943 | 925 | 925 | 10,200 |
2014/03/12 | 956 | 956 | 937 | 937 | 16,400 |
2014/03/11 | 951 | 959 | 947 | 959 | 14,400 |
2014/03/10 | 943 | 956 | 940 | 951 | 17,200 |
2014/03/07 | 964 | 964 | 936 | 943 | 22,900 |
2014/03/06 | 943 | 957 | 926 | 957 | 40,700 |
2014/03/05 | 929 | 941 | 918 | 941 | 20,800 |
2014/03/04 | 908 | 920 | 900 | 914 | 21,600 |
2014/03/03 | 960 | 960 | 902 | 919 | 63,300 |
2014/02/28 | 995 | 997 | 961 | 961 | 39,200 |
2014/02/27 | 1,020 | 1,070 | 988 | 990 | 122,500 |
2014/02/26 | 1,045 | 1,075 | 1,009 | 1,028 | 130,300 |
2014/02/25 | 1,001 | 1,180 | 972 | 1,053 | 561,900 |
2014/02/24 | 904 | 1,050 | 898 | 1,020 | 488,600 |
2014/02/21 | 882 | 900 | 877 | 900 | 20,100 |
2014/02/20 | 914 | 914 | 873 | 876 | 14,500 |
2014/02/19 | 902 | 922 | 898 | 914 | 19,100 |
2014/02/18 | 886 | 902 | 871 | 902 | 22,700 |
2014/02/17 | 900 | 900 | 876 | 877 | 12,500 |
2014/02/14 | 904 | 925 | 872 | 887 | 31,800 |
2014/02/13 | 944 | 944 | 906 | 908 | 25,600 |
2014/02/12 | 960 | 969 | 945 | 949 | 19,900 |
2014/02/10 | 932 | 970 | 916 | 945 | 36,800 |
2014/02/07 | 925 | 942 | 900 | 903 | 26,400 |
2014/02/06 | 895 | 946 | 890 | 917 | 42,000 |
2014/02/05 | 841 | 893 | 812 | 881 | 130,400 |
2014/02/04 | 800 | 854 | 769 | 796 | 130,000 |
2014/02/03 | 952 | 960 | 888 | 890 | 97,000 |
2014/01/31 | 1,007 | 1,013 | 950 | 967 | 119,200 |
2014/01/30 | 1,010 | 1,035 | 1,003 | 1,007 | 41,000 |
2014/01/29 | 1,021 | 1,050 | 1,021 | 1,040 | 31,900 |
2014/01/28 | 1,030 | 1,054 | 1,010 | 1,011 | 51,100 |
2014/01/27 | 1,055 | 1,061 | 1,030 | 1,032 | 88,500 |
2014/01/24 | 1,090 | 1,110 | 1,081 | 1,098 | 55,400 |
2014/01/23 | 1,085 | 1,100 | 1,075 | 1,100 | 89,200 |
2014/01/22 | 1,085 | 1,105 | 1,080 | 1,085 | 47,900 |
2014/01/21 | 1,104 | 1,106 | 1,080 | 1,089 | 31,400 |
2014/01/20 | 1,112 | 1,112 | 1,077 | 1,095 | 43,700 |
2014/01/17 | 1,105 | 1,118 | 1,087 | 1,093 | 27,000 |
2014/01/16 | 1,118 | 1,138 | 1,088 | 1,102 | 51,000 |
2014/01/15 | 1,124 | 1,125 | 1,109 | 1,110 | 20,600 |
2014/01/14 | 1,135 | 1,149 | 1,113 | 1,122 | 43,200 |
2014/01/10 | 1,170 | 1,170 | 1,148 | 1,155 | 18,400 |
2014/01/09 | 1,147 | 1,182 | 1,147 | 1,159 | 20,700 |
2014/01/08 | 1,135 | 1,159 | 1,131 | 1,157 | 26,400 |
2014/01/07 | 1,166 | 1,174 | 1,145 | 1,145 | 24,500 |
2014/01/06 | 1,190 | 1,190 | 1,150 | 1,166 | 45,700 |