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
2016/12/30 817 821 816 818 10,000
2016/12/29 815 822 814 818 12,200
2016/12/28 812 819 812 815 10,200
2016/12/27 818 821 812 813 21,200
2016/12/26 817 817 813 815 28,100
2016/12/22 816 822 814 819 27,200
2016/12/21 815 821 813 816 22,600
2016/12/20 814 822 812 816 15,100
2016/12/19 824 826 810 814 24,700
2016/12/16 836 836 820 824 42,100
2016/12/15 834 836 827 829 28,200
2016/12/14 833 835 831 834 8,500
2016/12/13 831 834 826 834 11,500
2016/12/12 833 843 828 832 19,200
2016/12/09 826 833 822 832 16,100
2016/12/08 824 828 819 826 19,800
2016/12/07 812 820 812 819 26,200
2016/12/06 819 820 812 816 32,200
2016/12/05 820 838 811 819 30,600
2016/12/02 823 828 820 821 10,500
2016/12/01 832 836 823 825 17,400
2016/11/30 844 844 822 832 36,400
2016/11/29 850 850 838 838 12,900
2016/11/28 833 845 833 845 9,600
2016/11/25 837 842 832 833 9,800
2016/11/24 830 838 828 838 32,400
2016/11/22 818 828 814 825 20,400
2016/11/21 816 823 816 820 19,100
2016/11/18 823 823 816 820 14,900
2016/11/17 806 817 801 817 14,500
2016/11/16 799 810 797 805 7,900
2016/11/15 817 817 794 799 31,200
2016/11/14 820 820 809 811 6,400
2016/11/11 820 820 805 809 9,600
2016/11/10 803 818 799 815 16,000
2016/11/09 836 836 777 788 68,000
2016/11/08 828 833 821 821 8,800
2016/11/07 824 837 818 834 35,400
2016/11/04 835 845 810 824 78,800
2016/11/02 846 856 846 850 11,300
2016/11/01 863 874 846 848 42,800
2016/10/31 875 877 870 876 11,700
2016/10/28 882 884 873 874 13,500
2016/10/27 875 882 870 880 9,500
2016/10/26 870 876 865 874 5,500
2016/10/25 863 876 863 874 13,200
2016/10/24 865 868 863 866 7,600
2016/10/21 863 864 857 864 10,000
2016/10/20 852 864 847 858 11,000
2016/10/19 855 855 845 847 15,100
2016/10/18 851 859 848 854 8,700
2016/10/17 860 864 834 857 12,500
2016/10/14 850 864 830 861 24,400
2016/10/13 846 853 846 852 6,600
2016/10/12 843 855 843 855 4,600
2016/10/11 855 860 849 850 10,700
2016/10/07 863 863 852 853 3,500
2016/10/06 872 872 850 853 11,600
2016/10/05 870 870 865 870 2,300
2016/10/04 865 870 857 870 9,800
2016/10/03 866 867 856 856 3,900
2016/09/30 864 870 852 861 8,500
2016/09/29 869 869 860 865 3,600
2016/09/28 853 869 848 869 9,100
2016/09/27 863 875 859 869 7,100
2016/09/26 855 869 855 867 5,100
2016/09/23 851 855 842 855 14,000
2016/09/21 850 850 835 842 18,900
2016/09/20 841 847 838 847 9,100
2016/09/16 860 860 839 841 35,600
2016/09/15 859 865 857 858 2,700
2016/09/14 868 868 859 859 5,000
2016/09/13 863 871 862 868 5,800
2016/09/12 864 875 861 875 6,000
2016/09/09 874 885 872 881 13,600
2016/09/08 865 869 857 869 8,900
2016/09/07 865 867 850 866 16,300
2016/09/06 867 870 863 867 17,000
2016/09/05 866 869 861 866 8,000
2016/09/02 861 868 861 867 5,600
2016/09/01 855 867 855 863 5,700
2016/08/31 858 858 836 855 17,300
2016/08/30 875 875 856 857 10,100
2016/08/29 874 880 860 870 14,600
2016/08/26 869 874 862 874 5,600
2016/08/25 872 880 867 873 7,700
2016/08/24 868 872 864 872 10,700
2016/08/23 875 879 872 874 6,900
2016/08/22 867 874 866 872 5,800
2016/08/19 875 875 865 873 3,800
2016/08/18 872 878 868 874 14,400
2016/08/17 895 899 880 886 7,100
2016/08/16 902 910 896 905 6,400
2016/08/15 907 920 906 911 3,900
2016/08/12 900 918 900 918 16,600
2016/08/10 889 907 880 900 23,800
2016/08/09 880 885 866 874 15,100
2016/08/08 871 875 865 871 24,300
2016/08/05 871 879 864 867 18,800
2016/08/04 870 884 866 872 11,500
2016/08/03 870 883 869 873 14,400
2016/08/02 872 880 863 877 14,000
2016/08/01 860 869 855 869 28,700
2016/07/29 887 896 866 892 30,100
2016/07/28 899 899 886 886 16,800
2016/07/27 883 909 877 890 28,200
2016/07/26 885 890 873 876 30,400
2016/07/25 897 905 886 889 32,700
2016/07/22 904 914 899 902 49,200
2016/07/21 948 951 919 919 56,900
2016/07/20 960 970 938 948 30,200
2016/07/19 981 992 960 962 52,300
2016/07/15 1,085 1,089 987 1,001 147,700
2016/07/14 1,050 1,105 1,050 1,089 136,400
2016/07/13 1,020 1,037 1,004 1,030 51,500
2016/07/12 997 1,005 992 995 26,200
2016/07/11 977 993 977 988 21,200
2016/07/08 980 981 948 959 26,900
2016/07/07 985 998 970 972 28,400
2016/07/06 999 1,005 972 994 28,000
2016/07/05 1,007 1,010 999 1,008 17,300
2016/07/04 992 1,007 988 1,004 26,000
2016/07/01 995 1,002 985 990 28,800
2016/06/30 1,014 1,016 979 990 61,800
2016/06/29 1,007 1,022 987 998 94,900
2016/06/28 925 999 911 973 164,100
2016/06/27 885 934 882 910 45,000
2016/06/24 957 967 831 880 121,200
2016/06/23 940 950 935 943 13,100
2016/06/22 980 984 940 940 42,800
2016/06/21 947 988 945 970 43,300
2016/06/20 961 969 951 951 29,500
2016/06/17 951 962 931 931 29,500
2016/06/16 965 979 921 923 89,200
2016/06/15 965 1,005 965 978 45,200
2016/06/14 1,064 1,076 950 980 205,200
2016/06/13 1,132 1,136 1,090 1,092 104,400
2016/06/10 1,179 1,179 1,134 1,161 229,200
2016/06/09 1,147 1,170 1,069 1,122 250,400
2016/06/08 1,137 1,157 1,115 1,147 86,100
2016/06/07 1,134 1,189 1,118 1,156 179,300
2016/06/06 1,122 1,149 1,105 1,134 73,400
2016/06/03 1,110 1,156 1,099 1,152 140,900
2016/06/02 1,101 1,130 1,062 1,122 176,000
2016/06/01 1,200 1,210 1,070 1,100 721,100
2016/05/31 1,028 1,070 1,019 1,050 74,300
2016/05/30 1,005 1,032 1,000 1,017 31,100
2016/05/27 1,005 1,015 996 1,000 31,600
2016/05/26 1,014 1,018 1,002 1,012 15,700
2016/05/25 1,007 1,027 1,007 1,012 12,700
2016/05/24 1,040 1,050 1,003 1,007 33,600
2016/05/23 1,028 1,063 1,020 1,046 76,400
2016/05/20 993 1,038 993 1,028 36,100
2016/05/19 994 1,002 989 992 8,500
2016/05/18 1,003 1,010 980 987 29,500
2016/05/17 990 1,016 987 1,000 22,500
2016/05/16 1,044 1,045 999 999 56,500
2016/05/13 1,030 1,040 1,010 1,020 19,200
2016/05/12 1,044 1,053 1,033 1,033 29,200
2016/05/11 1,050 1,060 1,028 1,044 22,100
2016/05/10 1,040 1,046 1,025 1,044 21,900
2016/05/09 1,017 1,037 1,013 1,037 25,800
2016/05/06 999 1,011 995 1,006 16,300
2016/05/02 984 998 977 998 19,900
2016/04/28 1,047 1,047 999 999 22,200
2016/04/27 1,040 1,052 1,029 1,034 25,800
2016/04/26 1,049 1,049 995 1,019 28,600
2016/04/25 1,032 1,054 1,027 1,045 18,000
2016/04/22 1,018 1,029 1,008 1,029 14,100
2016/04/21 1,005 1,032 1,000 1,018 35,900
2016/04/20 992 1,002 987 1,001 31,100
2016/04/19 971 989 970 984 21,900
2016/04/18 975 976 945 963 43,900
2016/04/15 986 998 986 993 17,100
2016/04/14 999 1,010 991 991 32,600
2016/04/13 982 1,013 978 999 47,200
2016/04/12 975 997 962 979 41,100
2016/04/11 968 979 957 975 11,300
2016/04/08 906 980 906 966 55,800
2016/04/07 933 955 922 935 57,100
2016/04/06 950 970 922 948 60,300
2016/04/05 1,008 1,009 957 960 48,800
2016/04/04 1,016 1,050 1,005 1,007 38,000
2016/04/01 1,092 1,092 1,030 1,032 81,300
2016/03/31 1,094 1,100 1,072 1,079 28,500
2016/03/30 1,076 1,146 1,076 1,094 168,800
2016/03/29 1,050 1,080 1,042 1,074 33,100
2016/03/28 1,103 1,110 1,084 1,095 45,400
2016/03/25 1,113 1,120 1,103 1,103 38,600
2016/03/24 1,121 1,180 1,099 1,124 104,200
2016/03/23 1,140 1,140 1,117 1,123 25,200
2016/03/22 1,136 1,165 1,126 1,140 36,400
2016/03/18 1,105 1,136 1,085 1,125 50,100
2016/03/17 1,129 1,158 1,099 1,112 58,400
2016/03/16 1,111 1,143 1,111 1,126 39,700
2016/03/15 1,110 1,125 1,106 1,115 44,900
2016/03/14 1,091 1,117 1,090 1,095 42,600
2016/03/11 1,078 1,161 1,063 1,100 83,500
2016/03/10 1,088 1,116 1,088 1,108 58,300
2016/03/09 1,079 1,100 1,055 1,088 110,000
2016/03/08 1,130 1,155 1,071 1,109 311,500
2016/03/07 1,203 1,248 1,125 1,125 1,075,800
2016/03/04 1,035 1,045 1,025 1,044 37,100
2016/03/03 1,014 1,032 1,011 1,030 22,600
2016/03/02 1,006 1,020 1,005 1,015 43,600
2016/03/01 980 994 974 983 17,500
2016/02/29 994 1,005 971 982 34,800
2016/02/26 979 986 965 979 21,700
2016/02/25 970 974 952 969 16,900
2016/02/24 942 970 941 967 15,400
2016/02/23 980 988 955 960 31,600
2016/02/22 957 988 950 982 26,800
2016/02/19 969 969 942 966 22,800
2016/02/18 974 987 963 978 51,400
2016/02/17 924 970 912 944 38,500
2016/02/16 895 961 895 932 49,700
2016/02/15 882 913 860 901 64,600
2016/02/12 894 925 855 855 100,200
2016/02/10 977 978 915 932 102,600
2016/02/09 960 1,000 942 964 92,100
2016/02/08 985 1,014 962 1,014 64,600
2016/02/05 1,000 1,040 940 981 161,100
2016/02/04 1,016 1,028 1,002 1,005 80,800
2016/02/03 1,002 1,030 980 1,028 123,100
2016/02/02 1,051 1,052 1,010 1,025 177,800
2016/02/01 1,045 1,045 988 1,045 465,700
2016/01/29 869 895 863 895 55,900
2016/01/28 867 889 854 866 43,400
2016/01/27 860 868 843 859 29,300
2016/01/26 841 860 839 845 20,100
2016/01/25 860 875 849 867 37,200
2016/01/22 828 854 825 845 74,500
2016/01/21 838 866 802 808 94,900
2016/01/20 901 901 842 845 79,800
2016/01/19 879 903 872 886 54,300
2016/01/18 879 901 865 894 72,300
2016/01/15 963 965 920 924 81,700
2016/01/14 951 953 908 941 117,900
2016/01/13 957 1,005 954 980 175,400
2016/01/12 1,013 1,015 951 951 149,200
2016/01/08 1,083 1,094 1,019 1,019 515,900
2016/01/07 1,000 1,280 1,000 1,143 2,442,600
2016/01/06 1,012 1,014 991 1,003 27,100
2016/01/05 1,008 1,027 1,007 1,014 24,200
2016/01/04 1,025 1,045 1,013 1,023 25,900

このページの先頭へ