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
2018/12/28 800 828 800 827 29,800
2018/12/27 790 828 775 828 35,600
2018/12/26 760 780 743 760 25,500
2018/12/25 782 794 750 750 61,700
2018/12/21 852 861 786 835 69,300
2018/12/20 908 911 861 864 26,400
2018/12/19 900 912 900 912 14,900
2018/12/18 892 914 892 908 35,300
2018/12/17 895 905 893 899 15,000
2018/12/14 910 910 893 893 10,700
2018/12/13 901 909 901 907 11,600
2018/12/12 891 907 891 906 16,200
2018/12/11 913 913 881 890 21,600
2018/12/10 930 931 915 915 10,400
2018/12/07 945 947 932 943 7,100
2018/12/06 959 959 934 940 11,800
2018/12/05 948 960 941 960 19,300
2018/12/04 969 969 955 963 13,400
2018/12/03 966 977 955 968 23,200
2018/11/30 995 995 946 956 89,000
2018/11/29 1,027 1,028 995 998 54,300
2018/11/28 995 1,079 995 1,008 136,600
2018/11/27 948 983 948 981 40,700
2018/11/26 954 954 943 951 6,000
2018/11/22 950 955 946 948 7,400
2018/11/21 941 954 940 951 19,400
2018/11/20 960 962 949 955 10,900
2018/11/19 965 974 956 964 45,300
2018/11/16 950 952 938 946 16,200
2018/11/15 941 954 940 954 13,900
2018/11/14 940 954 940 951 12,100
2018/11/13 928 957 918 955 22,300
2018/11/12 953 956 936 955 19,600
2018/11/09 903 969 900 958 114,100
2018/11/08 909 915 904 907 5,700
2018/11/07 899 910 899 905 7,400
2018/11/06 907 915 897 902 7,800
2018/11/05 901 916 901 907 2,800
2018/11/02 914 915 903 908 9,100
2018/11/01 901 919 891 910 37,800
2018/10/31 882 898 878 895 9,900
2018/10/30 858 880 858 874 10,700
2018/10/29 886 887 865 873 12,300
2018/10/26 891 899 877 884 10,700
2018/10/25 885 909 885 886 26,300
2018/10/24 913 923 913 915 7,100
2018/10/23 930 932 911 911 7,200
2018/10/22 918 936 917 931 11,400
2018/10/19 911 925 907 925 8,200
2018/10/18 906 942 902 925 69,300
2018/10/17 901 907 901 901 4,800
2018/10/16 899 900 890 898 2,900
2018/10/15 899 902 896 899 2,100
2018/10/12 881 904 880 903 15,400
2018/10/11 883 892 880 887 29,700
2018/10/10 911 911 901 901 5,000
2018/10/09 904 914 903 912 7,500
2018/10/05 912 913 900 903 13,900
2018/10/04 921 924 915 915 13,800
2018/10/03 934 934 920 925 17,800
2018/10/02 932 939 920 939 35,200
2018/10/01 918 920 908 912 8,700
2018/09/28 916 927 914 917 10,900
2018/09/27 925 925 914 914 10,200
2018/09/26 919 965 903 921 31,600
2018/09/25 910 910 904 909 10,200
2018/09/21 905 915 900 908 16,200
2018/09/20 895 904 895 904 16,000
2018/09/19 884 897 884 897 7,200
2018/09/18 891 896 887 887 4,300
2018/09/14 885 899 884 895 3,400
2018/09/13 887 890 881 883 14,300
2018/09/12 895 895 883 887 22,300
2018/09/11 901 901 886 886 15,500
2018/09/10 896 908 891 901 6,200
2018/09/07 896 898 896 896 4,800
2018/09/06 904 904 898 898 4,200
2018/09/05 902 910 901 905 6,500
2018/09/04 902 910 901 903 15,100
2018/09/03 908 909 903 903 6,500
2018/08/31 904 928 904 910 15,900
2018/08/30 902 910 902 907 20,100
2018/08/29 914 915 910 912 8,800
2018/08/28 915 915 907 912 9,100
2018/08/27 900 912 900 910 7,500
2018/08/24 889 899 888 899 10,600
2018/08/23 880 887 879 885 10,500
2018/08/22 871 880 871 876 5,100
2018/08/21 881 886 871 871 15,000
2018/08/20 892 892 882 882 13,700
2018/08/17 889 896 887 887 15,200
2018/08/16 881 891 881 891 10,400
2018/08/15 889 894 881 881 15,000
2018/08/14 890 900 889 890 10,500
2018/08/13 902 902 887 887 20,000
2018/08/10 904 904 900 903 6,900
2018/08/09 902 905 901 902 2,400
2018/08/08 902 909 901 905 3,400
2018/08/07 902 904 901 901 1,700
2018/08/06 901 908 900 900 8,300
2018/08/03 906 917 906 909 5,300
2018/08/02 905 914 903 906 17,400
2018/08/01 913 913 903 906 8,300
2018/07/31 911 911 907 909 5,500
2018/07/30 915 917 911 911 10,000
2018/07/27 912 918 911 918 7,500
2018/07/26 913 919 911 915 5,900
2018/07/25 919 922 912 913 12,400
2018/07/24 916 927 916 918 19,700
2018/07/23 925 926 917 917 3,800
2018/07/20 930 933 929 929 3,900
2018/07/19 928 937 928 931 5,900
2018/07/18 918 928 917 924 6,100
2018/07/17 912 917 906 914 3,400
2018/07/13 908 916 902 912 4,900
2018/07/12 900 913 900 902 9,800
2018/07/11 910 913 898 901 14,800
2018/07/10 920 926 911 911 9,400
2018/07/09 906 918 899 908 13,000
2018/07/06 892 909 892 902 17,500
2018/07/05 914 914 888 888 27,300
2018/07/04 916 920 906 913 17,600
2018/07/03 939 941 915 916 20,100
2018/07/02 940 947 932 933 10,300
2018/06/29 950 952 943 944 14,000
2018/06/28 950 955 944 945 9,200
2018/06/27 946 961 945 956 6,000
2018/06/26 945 957 940 953 15,400
2018/06/25 987 988 950 954 15,900
2018/06/22 990 990 978 987 21,500
2018/06/21 1,013 1,013 987 989 25,000
2018/06/20 968 1,020 957 1,017 68,900
2018/06/19 997 1,003 959 968 38,700
2018/06/18 1,038 1,041 999 1,003 43,300
2018/06/15 1,030 1,098 1,030 1,063 181,700
2018/06/14 1,011 1,014 1,000 1,000 33,300
2018/06/13 1,012 1,016 1,008 1,011 9,600
2018/06/12 994 1,035 994 1,020 38,400
2018/06/11 991 1,002 980 1,001 10,700
2018/06/08 989 992 980 992 13,000
2018/06/07 979 988 973 983 12,700
2018/06/06 980 984 970 978 17,000
2018/06/05 966 990 962 981 32,700
2018/06/04 968 975 964 965 17,700
2018/06/01 940 960 940 958 14,600
2018/05/31 951 951 942 944 22,800
2018/05/30 929 939 920 936 25,300
2018/05/29 971 972 935 942 56,600
2018/05/28 977 985 971 971 27,100
2018/05/25 985 991 980 983 22,000
2018/05/24 1,000 1,004 988 988 62,300
2018/05/23 1,000 1,011 985 995 31,700
2018/05/22 1,008 1,035 997 997 41,200
2018/05/21 988 1,012 987 1,008 19,300
2018/05/18 992 999 984 988 29,800
2018/05/17 1,000 1,006 990 998 42,300
2018/05/16 1,000 1,024 983 1,008 80,700
2018/05/15 1,069 1,078 1,050 1,059 70,100
2018/05/14 1,045 1,075 1,045 1,066 31,800
2018/05/11 1,022 1,045 1,017 1,045 50,200
2018/05/10 1,037 1,038 1,016 1,022 42,900
2018/05/09 1,050 1,051 1,035 1,037 15,300
2018/05/08 1,041 1,054 1,041 1,051 6,200
2018/05/07 1,064 1,064 1,004 1,049 32,700
2018/05/02 1,043 1,065 1,043 1,055 16,400
2018/05/01 1,046 1,056 1,043 1,048 10,800
2018/04/27 1,050 1,056 1,044 1,054 35,100
2018/04/26 1,047 1,060 1,047 1,060 16,100
2018/04/25 1,049 1,076 1,039 1,051 60,400
2018/04/24 1,059 1,059 1,047 1,055 12,600
2018/04/23 1,066 1,066 1,043 1,049 15,000
2018/04/20 1,039 1,069 1,035 1,066 47,800
2018/04/19 1,028 1,035 1,024 1,026 17,700
2018/04/18 1,017 1,030 1,017 1,023 16,300
2018/04/17 1,028 1,028 996 1,006 35,800
2018/04/16 1,039 1,044 1,014 1,025 21,600
2018/04/13 1,029 1,035 1,017 1,035 17,500
2018/04/12 1,033 1,063 1,013 1,013 53,600
2018/04/11 1,047 1,047 1,032 1,032 14,500
2018/04/10 1,070 1,071 1,041 1,046 23,100
2018/04/09 1,090 1,090 1,058 1,063 53,400
2018/04/06 1,116 1,124 1,090 1,098 39,000
2018/04/05 1,150 1,160 1,121 1,127 22,500
2018/04/04 1,162 1,179 1,147 1,147 79,400
2018/04/03 1,107 1,147 1,102 1,143 52,700
2018/04/02 1,075 1,150 1,075 1,130 92,100
2018/03/30 1,060 1,075 1,050 1,074 16,500
2018/03/29 1,077 1,077 1,045 1,055 14,700
2018/03/28 1,051 1,060 1,041 1,047 13,500
2018/03/27 1,041 1,100 1,040 1,086 49,600
2018/03/26 1,020 1,028 1,000 1,024 23,400
2018/03/23 1,046 1,064 1,022 1,035 37,800
2018/03/22 1,073 1,088 1,067 1,085 13,500
2018/03/20 1,063 1,086 1,040 1,071 20,100
2018/03/19 1,095 1,095 1,064 1,067 36,200
2018/03/16 1,117 1,123 1,087 1,100 38,900
2018/03/15 1,117 1,130 1,111 1,119 24,700
2018/03/14 1,120 1,125 1,111 1,121 12,000
2018/03/13 1,117 1,127 1,108 1,121 21,900
2018/03/12 1,123 1,139 1,110 1,123 28,500
2018/03/09 1,113 1,120 1,098 1,116 19,500
2018/03/08 1,098 1,120 1,095 1,100 32,900
2018/03/07 1,115 1,120 1,094 1,097 20,600
2018/03/06 1,115 1,128 1,104 1,125 19,500
2018/03/05 1,135 1,140 1,085 1,085 68,400
2018/03/02 1,129 1,150 1,115 1,148 63,700
2018/03/01 1,155 1,165 1,146 1,152 41,800
2018/02/28 1,154 1,165 1,142 1,164 36,000
2018/02/27 1,162 1,165 1,134 1,155 53,400
2018/02/26 1,156 1,170 1,145 1,158 46,100
2018/02/23 1,120 1,147 1,120 1,147 73,500
2018/02/22 1,118 1,118 1,095 1,114 43,300
2018/02/21 1,085 1,125 1,075 1,124 79,500
2018/02/20 1,035 1,104 1,034 1,097 96,700
2018/02/19 1,041 1,049 1,033 1,048 36,000
2018/02/16 1,041 1,043 1,024 1,029 22,100
2018/02/15 991 1,039 991 1,032 32,800
2018/02/14 1,011 1,020 965 986 55,800
2018/02/13 1,052 1,052 1,005 1,007 52,200
2018/02/09 995 1,076 991 1,033 94,200
2018/02/08 1,028 1,062 1,024 1,060 63,000
2018/02/07 1,100 1,105 1,020 1,026 88,500
2018/02/06 1,011 1,067 991 1,040 212,300
2018/02/05 1,153 1,169 1,120 1,142 135,800
2018/02/02 1,160 1,182 1,144 1,182 152,200
2018/02/01 1,147 1,192 1,134 1,182 513,700
2018/01/31 1,044 1,074 1,042 1,068 65,700
2018/01/30 1,035 1,095 1,034 1,065 191,600
2018/01/29 1,050 1,050 1,029 1,037 38,100
2018/01/26 1,056 1,064 1,048 1,051 34,100
2018/01/25 1,058 1,075 1,051 1,064 35,900
2018/01/24 1,040 1,073 1,026 1,068 101,100
2018/01/23 1,040 1,061 1,034 1,035 104,800
2018/01/22 989 1,056 987 1,048 167,200
2018/01/19 955 995 955 985 97,500
2018/01/18 952 960 945 953 45,600
2018/01/17 947 952 939 945 32,000
2018/01/16 943 960 939 957 45,700
2018/01/15 944 944 940 942 13,400
2018/01/12 939 946 935 945 24,500
2018/01/11 941 946 939 940 21,400
2018/01/10 940 957 940 948 51,200
2018/01/09 918 938 917 934 44,000
2018/01/05 910 920 910 915 26,500
2018/01/04 905 909 901 909 24,400

このページの先頭へ