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
2017/12/29 900 909 897 902 41,300
2017/12/28 917 919 900 900 16,900
2017/12/27 907 920 906 912 33,300
2017/12/26 895 900 892 897 54,700
2017/12/25 907 907 896 896 78,900
2017/12/22 902 908 901 907 27,800
2017/12/21 907 910 902 902 46,200
2017/12/20 911 918 904 904 34,800
2017/12/19 922 922 912 912 32,300
2017/12/18 927 927 921 922 24,900
2017/12/15 925 932 919 927 34,800
2017/12/14 928 928 920 925 8,500
2017/12/13 925 928 922 926 12,400
2017/12/12 931 931 921 928 12,500
2017/12/11 925 937 925 926 14,300
2017/12/08 930 930 918 925 17,000
2017/12/07 917 928 917 928 9,000
2017/12/06 932 935 910 914 25,000
2017/12/05 941 946 928 939 23,700
2017/12/04 965 970 946 946 26,100
2017/12/01 961 963 958 960 22,600
2017/11/30 956 964 950 963 35,100
2017/11/29 943 956 935 956 106,900
2017/11/28 932 944 927 935 29,100
2017/11/27 923 934 923 932 12,600
2017/11/24 922 927 918 925 16,400
2017/11/22 928 931 921 922 17,900
2017/11/21 913 923 913 922 15,300
2017/11/20 911 913 907 910 4,800
2017/11/17 910 917 905 910 17,200
2017/11/16 905 914 895 912 34,500
2017/11/15 918 920 896 899 59,800
2017/11/14 923 924 917 918 27,000
2017/11/13 922 924 919 919 17,200
2017/11/10 915 924 913 924 18,100
2017/11/09 927 927 914 915 66,500
2017/11/08 918 924 914 924 17,900
2017/11/07 915 919 915 916 6,800
2017/11/06 922 930 911 915 32,000
2017/11/02 939 940 917 921 37,400
2017/11/01 940 965 926 940 94,300
2017/10/31 918 919 909 916 24,000
2017/10/30 910 918 908 918 20,600
2017/10/27 904 912 904 910 10,700
2017/10/26 903 909 901 902 19,600
2017/10/25 914 920 901 901 37,400
2017/10/24 906 916 900 914 28,300
2017/10/23 904 911 898 905 33,500
2017/10/20 908 908 900 902 22,900
2017/10/19 909 921 898 904 52,000
2017/10/18 915 915 908 908 24,600
2017/10/17 924 924 915 915 11,700
2017/10/16 921 927 921 924 10,200
2017/10/13 919 926 911 923 28,700
2017/10/12 913 927 913 920 21,900
2017/10/11 916 917 912 912 17,500
2017/10/10 913 916 908 916 17,900
2017/10/06 915 916 912 913 26,500
2017/10/05 928 929 916 918 16,800
2017/10/04 927 932 922 928 16,900
2017/10/03 933 936 927 927 24,000
2017/10/02 949 949 934 936 15,800
2017/09/29 950 950 936 943 20,600
2017/09/28 969 969 943 950 34,000
2017/09/27 968 976 963 964 20,200
2017/09/26 971 973 964 970 19,600
2017/09/25 971 984 962 969 29,500
2017/09/22 979 983 956 969 37,600
2017/09/21 989 990 968 981 86,700
2017/09/20 960 983 959 982 89,000
2017/09/19 935 957 935 953 25,900
2017/09/15 920 931 918 927 11,700
2017/09/14 939 942 923 925 21,000
2017/09/13 935 944 928 944 17,200
2017/09/12 935 939 928 930 42,500
2017/09/11 893 937 893 930 35,100
2017/09/08 886 893 886 887 33,500
2017/09/07 907 915 897 897 53,400
2017/09/06 903 915 889 907 30,100
2017/09/05 943 943 907 908 45,100
2017/09/04 958 959 944 948 28,700
2017/09/01 960 965 955 964 31,300
2017/08/31 969 971 957 963 44,100
2017/08/30 954 967 941 967 105,000
2017/08/29 935 949 933 939 26,600
2017/08/28 941 953 933 946 45,400
2017/08/25 926 943 926 941 16,900
2017/08/24 921 939 921 929 19,900
2017/08/23 914 927 914 920 13,800
2017/08/22 916 925 916 922 6,300
2017/08/21 918 922 912 922 11,600
2017/08/18 908 918 902 915 16,200
2017/08/17 921 924 914 921 15,000
2017/08/16 900 924 898 924 33,100
2017/08/15 885 896 885 892 16,300
2017/08/14 895 899 885 885 29,800
2017/08/10 908 918 902 906 32,500
2017/08/09 932 935 912 915 30,500
2017/08/08 930 937 925 933 15,400
2017/08/07 930 939 928 938 13,600
2017/08/04 936 944 926 930 18,300
2017/08/03 945 945 933 937 17,500
2017/08/02 946 955 942 947 22,800
2017/08/01 953 955 921 947 81,400
2017/07/31 927 935 915 925 41,500
2017/07/28 935 945 930 930 36,000
2017/07/27 938 942 931 939 32,800
2017/07/26 949 949 938 940 32,900
2017/07/25 956 959 941 946 44,500
2017/07/24 960 966 958 959 20,800
2017/07/21 956 968 956 961 11,700
2017/07/20 965 967 954 954 22,900
2017/07/19 956 967 954 957 19,200
2017/07/18 969 979 959 959 33,900
2017/07/14 971 979 966 974 30,700
2017/07/13 982 984 973 975 17,900
2017/07/12 974 984 972 981 18,200
2017/07/11 982 982 968 975 28,000
2017/07/10 973 980 970 977 14,900
2017/07/07 967 983 962 971 38,800
2017/07/06 988 989 971 971 41,300
2017/07/05 985 997 978 989 40,700
2017/07/04 1,000 1,030 983 985 111,900
2017/07/03 1,003 1,003 986 993 41,400
2017/06/30 986 1,009 974 988 62,000
2017/06/29 983 1,008 980 997 110,400
2017/06/28 1,000 1,005 969 969 120,800
2017/06/27 1,050 1,050 1,009 1,012 148,300
2017/06/26 1,043 1,075 1,027 1,056 409,100
2017/06/23 1,051 1,079 980 1,020 1,283,100
2017/06/22 955 962 950 962 26,300
2017/06/21 946 958 943 951 35,000
2017/06/20 954 961 946 947 65,900
2017/06/19 919 999 915 962 483,200
2017/06/16 917 923 910 913 37,300
2017/06/15 938 938 921 926 34,500
2017/06/14 958 958 933 943 44,600
2017/06/13 952 959 950 953 21,900
2017/06/12 951 967 948 959 43,800
2017/06/09 957 960 935 947 40,100
2017/06/08 970 987 951 955 57,100
2017/06/07 964 968 960 968 18,400
2017/06/06 996 996 960 964 74,600
2017/06/05 971 993 970 992 66,900
2017/06/02 999 1,000 966 973 107,500
2017/06/01 960 986 959 980 76,300
2017/05/31 947 964 935 955 44,800
2017/05/30 936 960 936 941 40,000
2017/05/29 949 949 937 937 16,200
2017/05/26 945 950 939 942 24,900
2017/05/25 951 959 945 953 27,800
2017/05/24 940 954 938 950 36,100
2017/05/23 930 945 925 931 50,400
2017/05/22 911 932 910 928 52,800
2017/05/19 910 915 888 902 59,700
2017/05/18 899 908 877 907 76,600
2017/05/17 922 926 896 902 115,100
2017/05/16 953 973 928 930 117,900
2017/05/15 981 983 964 964 70,400
2017/05/12 991 992 978 979 38,000
2017/05/11 991 998 972 992 57,200
2017/05/10 982 1,015 980 995 65,600
2017/05/09 989 997 977 992 48,400
2017/05/08 962 998 962 989 81,000
2017/05/02 956 973 951 962 34,400
2017/05/01 966 975 951 958 36,600
2017/04/28 994 994 970 973 27,600
2017/04/27 973 1,013 968 985 126,100
2017/04/26 956 977 955 958 64,300
2017/04/25 942 963 938 948 42,400
2017/04/24 968 970 938 942 55,500
2017/04/21 981 986 955 971 52,000
2017/04/20 997 1,007 970 984 75,000
2017/04/19 974 1,016 974 996 81,700
2017/04/18 975 993 965 988 102,900
2017/04/17 943 984 940 960 58,900
2017/04/14 930 956 930 943 61,000
2017/04/13 909 960 906 945 160,500
2017/04/12 997 997 932 932 201,800
2017/04/11 1,030 1,040 971 1,003 318,200
2017/04/10 1,039 1,077 1,035 1,035 225,900
2017/04/07 1,073 1,170 1,042 1,060 514,200
2017/04/06 1,137 1,230 1,091 1,133 419,800
2017/04/05 1,149 1,154 1,120 1,137 61,700
2017/04/04 1,162 1,170 1,105 1,140 184,000
2017/04/03 1,239 1,243 1,179 1,179 133,000
2017/03/31 1,230 1,254 1,222 1,234 61,300
2017/03/30 1,280 1,283 1,232 1,232 69,900
2017/03/29 1,237 1,280 1,225 1,266 97,600
2017/03/28 1,232 1,247 1,219 1,233 58,200
2017/03/27 1,249 1,252 1,215 1,224 151,100
2017/03/24 1,299 1,337 1,265 1,286 180,700
2017/03/23 1,286 1,325 1,280 1,311 179,200
2017/03/22 1,242 1,310 1,235 1,278 225,300
2017/03/21 1,244 1,280 1,225 1,280 146,100
2017/03/17 1,230 1,240 1,203 1,239 96,500
2017/03/16 1,183 1,247 1,183 1,243 137,100
2017/03/15 1,226 1,226 1,176 1,193 212,800
2017/03/14 1,220 1,248 1,192 1,231 249,500
2017/03/13 1,310 1,317 1,228 1,230 403,400
2017/03/10 1,277 1,338 1,255 1,326 649,500
2017/03/09 1,250 1,258 1,226 1,247 267,600
2017/03/08 1,215 1,244 1,195 1,204 226,400
2017/03/07 1,316 1,328 1,218 1,233 840,300
2017/03/06 1,149 1,236 1,146 1,226 285,900
2017/03/03 1,132 1,150 1,122 1,138 108,900
2017/03/02 1,144 1,159 1,119 1,138 185,900
2017/03/01 1,145 1,146 1,115 1,131 218,100
2017/02/28 1,112 1,136 1,106 1,116 152,800
2017/02/27 1,075 1,138 1,075 1,098 187,600
2017/02/24 1,041 1,140 1,035 1,096 473,300
2017/02/23 1,034 1,046 1,014 1,036 240,400
2017/02/22 1,081 1,108 1,043 1,049 338,100
2017/02/21 1,106 1,108 1,078 1,089 289,100
2017/02/20 1,145 1,164 1,091 1,114 554,400
2017/02/17 1,119 1,145 1,078 1,091 755,500
2017/02/16 1,223 1,255 1,076 1,123 1,964,400
2017/02/15 1,315 1,410 1,310 1,373 833,200
2017/02/14 1,285 1,297 1,246 1,266 280,700
2017/02/13 1,243 1,314 1,200 1,302 630,300
2017/02/10 1,220 1,239 1,142 1,213 375,000
2017/02/09 1,218 1,260 1,155 1,214 686,200
2017/02/08 1,138 1,250 1,120 1,200 1,175,800
2017/02/07 1,065 1,130 1,063 1,096 220,100
2017/02/06 1,025 1,118 1,020 1,095 424,100
2017/02/03 975 1,027 975 1,004 180,000
2017/02/02 970 1,000 967 973 104,800
2017/02/01 966 1,005 957 983 243,100
2017/01/31 964 974 936 938 117,800
2017/01/30 954 974 951 965 83,600
2017/01/27 1,005 1,007 958 966 157,500
2017/01/26 1,025 1,047 967 992 458,600
2017/01/25 1,015 1,094 1,003 1,023 1,497,700
2017/01/24 966 1,101 957 1,045 3,128,300
2017/01/23 956 979 931 951 278,300
2017/01/20 1,002 1,037 923 950 2,233,500
2017/01/19 880 987 855 987 773,900
2017/01/18 831 838 828 837 10,700
2017/01/17 830 838 829 834 11,400
2017/01/16 826 840 826 832 15,700
2017/01/13 821 829 821 829 10,500
2017/01/12 830 831 821 823 21,700
2017/01/11 836 839 834 834 3,600
2017/01/10 831 850 831 836 39,500
2017/01/06 830 840 830 833 21,900
2017/01/05 825 839 825 833 29,500
2017/01/04 823 827 816 823 24,700

このページの先頭へ