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
2019/12/30 1,119 1,124 1,102 1,113 32,000
2019/12/27 1,094 1,128 1,083 1,120 73,700
2019/12/26 1,094 1,094 1,066 1,088 50,400
2019/12/25 1,104 1,115 1,071 1,083 65,300
2019/12/24 1,070 1,130 1,058 1,104 184,100
2019/12/23 1,080 1,084 1,066 1,067 35,700
2019/12/20 1,097 1,097 1,075 1,078 55,700
2019/12/19 1,071 1,100 1,071 1,092 57,400
2019/12/18 1,088 1,088 1,070 1,077 45,300
2019/12/17 1,074 1,087 1,049 1,080 96,300
2019/12/16 1,089 1,107 1,061 1,065 133,500
2019/12/13 1,116 1,140 1,084 1,100 120,400
2019/12/12 1,143 1,157 1,111 1,117 114,300
2019/12/11 1,147 1,174 1,140 1,153 87,700
2019/12/10 1,117 1,174 1,102 1,160 191,300
2019/12/09 1,113 1,128 1,074 1,117 142,500
2019/12/06 1,060 1,106 1,040 1,104 236,600
2019/12/05 1,163 1,190 1,044 1,060 941,700
2019/12/04 1,100 1,159 1,093 1,133 203,800
2019/12/03 1,100 1,114 1,080 1,110 103,100
2019/12/02 1,097 1,134 1,097 1,117 111,900
2019/11/29 1,082 1,115 1,080 1,100 152,400
2019/11/28 1,086 1,119 1,055 1,112 265,900
2019/11/27 1,081 1,095 1,081 1,092 53,800
2019/11/26 1,103 1,103 1,075 1,078 106,600
2019/11/25 1,099 1,101 1,083 1,085 80,300
2019/11/22 1,076 1,128 1,069 1,085 281,100
2019/11/21 1,086 1,095 1,061 1,087 84,200
2019/11/20 1,030 1,092 1,030 1,087 206,800
2019/11/19 1,040 1,047 1,027 1,030 47,200
2019/11/18 1,057 1,065 1,026 1,040 98,500
2019/11/15 1,050 1,069 1,039 1,069 108,200
2019/11/14 1,041 1,061 1,016 1,043 153,900
2019/11/13 1,021 1,060 1,016 1,050 207,500
2019/11/12 1,095 1,117 1,006 1,011 548,500
2019/11/11 1,070 1,110 1,050 1,106 249,700
2019/11/08 1,059 1,073 1,018 1,057 182,500
2019/11/07 994 1,064 991 1,051 219,500
2019/11/06 990 1,020 975 1,002 203,200
2019/11/05 944 985 944 968 100,300
2019/11/01 913 988 904 974 289,800
2019/10/31 910 910 895 899 41,300
2019/10/30 905 914 885 909 125,200
2019/10/29 893 964 893 909 509,400
2019/10/28 893 908 891 892 49,600
2019/10/25 907 907 890 890 35,800
2019/10/24 910 910 900 900 21,100
2019/10/23 929 929 901 907 55,000
2019/10/21 910 932 901 931 21,900
2019/10/18 912 946 908 922 146,300
2019/10/17 910 918 901 910 48,300
2019/10/16 924 924 900 909 82,900
2019/10/15 898 910 889 909 56,200
2019/10/11 958 959 880 898 244,500
2019/10/10 917 966 917 963 130,800
2019/10/09 927 939 913 927 58,900
2019/10/08 937 943 912 932 90,700
2019/10/07 910 945 905 941 109,600
2019/10/04 887 914 887 910 57,200
2019/10/03 882 894 879 886 54,800
2019/10/02 901 909 881 905 83,000
2019/10/01 893 916 867 915 191,800
2019/09/30 914 917 893 901 102,800
2019/09/27 907 927 883 901 300,100
2019/09/26 997 1,009 911 914 455,300
2019/09/25 975 995 943 982 340,000
2019/09/24 1,011 1,022 980 994 293,300
2019/09/20 964 1,044 949 1,029 452,200
2019/09/19 965 985 947 964 211,400
2019/09/18 908 968 904 966 360,900
2019/09/17 929 930 897 902 220,300
2019/09/13 933 945 905 928 147,300
2019/09/12 925 950 909 947 217,700
2019/09/11 900 950 895 925 270,600
2019/09/10 914 917 888 900 120,700
2019/09/09 886 920 863 885 140,100
2019/09/06 855 879 847 859 62,000
2019/09/05 871 873 840 854 104,500
2019/09/04 847 895 826 880 513,600
2019/09/03 808 814 801 802 32,800
2019/09/02 803 809 803 809 3,900
2019/08/30 801 807 797 802 11,100
2019/08/29 805 807 797 798 18,500
2019/08/28 793 798 791 791 4,300
2019/08/27 792 802 790 798 5,400
2019/08/26 790 803 785 790 7,000
2019/08/23 800 800 796 797 1,900
2019/08/22 805 806 799 800 5,900
2019/08/21 803 805 799 805 5,900
2019/08/20 799 811 796 803 10,000
2019/08/19 792 803 786 789 16,100
2019/08/16 779 784 779 783 1,500
2019/08/15 785 785 778 779 6,600
2019/08/14 790 791 783 790 5,000
2019/08/13 774 781 770 781 30,400
2019/08/09 780 784 778 779 8,000
2019/08/08 790 790 772 783 20,200
2019/08/07 793 793 784 789 6,200
2019/08/06 781 789 774 789 15,300
2019/08/05 802 802 790 793 13,700
2019/08/02 800 803 792 801 18,900
2019/08/01 816 819 801 806 48,700
2019/07/31 829 835 824 834 21,300
2019/07/30 830 831 826 829 8,900
2019/07/29 830 832 830 831 700
2019/07/26 829 834 828 828 6,300
2019/07/25 833 835 831 834 10,000
2019/07/24 835 836 830 833 23,200
2019/07/23 831 841 829 834 24,700
2019/07/22 828 833 824 833 7,400
2019/07/19 826 832 826 828 21,200
2019/07/18 837 837 822 823 53,300
2019/07/17 835 838 830 838 30,000
2019/07/16 838 839 829 835 7,900
2019/07/12 838 839 833 838 10,500
2019/07/11 836 839 833 838 11,300
2019/07/10 829 835 829 833 4,800
2019/07/09 835 837 829 829 5,200
2019/07/08 835 842 828 833 19,300
2019/07/05 840 840 834 834 7,700
2019/07/04 836 842 830 840 10,900
2019/07/03 835 838 834 834 5,700
2019/07/02 839 846 834 837 11,800
2019/07/01 833 838 829 835 22,900
2019/06/28 837 837 827 827 28,000
2019/06/27 830 839 828 837 2,900
2019/06/26 830 835 830 832 2,500
2019/06/25 837 840 828 838 5,700
2019/06/24 831 843 830 835 6,900
2019/06/21 851 859 831 836 56,500
2019/06/20 843 843 833 836 11,100
2019/06/19 830 835 826 833 7,600
2019/06/18 838 840 817 829 10,800
2019/06/17 842 842 833 839 8,600
2019/06/14 831 843 829 842 22,600
2019/06/13 834 835 826 831 5,700
2019/06/12 835 840 831 838 15,100
2019/06/11 825 834 820 833 24,100
2019/06/10 825 828 824 824 4,200
2019/06/07 816 821 813 816 4,800
2019/06/06 817 822 815 819 4,200
2019/06/05 823 829 810 813 18,400
2019/06/04 802 823 800 823 4,700
2019/06/03 810 811 792 800 17,600
2019/05/31 824 826 811 815 15,500
2019/05/30 831 831 818 822 22,800
2019/05/29 837 840 833 836 8,200
2019/05/28 837 850 837 844 20,700
2019/05/27 843 844 832 844 8,900
2019/05/24 827 845 827 845 16,000
2019/05/23 833 844 827 842 11,800
2019/05/22 830 836 826 829 21,100
2019/05/21 837 843 814 832 104,500
2019/05/20 861 864 829 837 38,600
2019/05/17 850 881 846 846 62,700
2019/05/16 842 887 800 850 225,600
2019/05/15 923 947 920 947 33,300
2019/05/14 917 942 899 926 163,400
2019/05/13 950 950 928 937 37,500
2019/05/10 920 949 920 949 18,500
2019/05/09 913 930 913 920 12,400
2019/05/08 920 929 913 919 24,000
2019/05/07 950 972 943 943 18,700
2019/04/26 953 978 940 965 31,700
2019/04/25 959 978 943 957 23,100
2019/04/24 950 985 932 967 113,100
2019/04/23 925 950 880 931 162,500
2019/04/22 877 969 865 925 506,800
2019/04/19 881 883 855 880 25,200
2019/04/18 874 874 867 868 3,200
2019/04/17 873 880 871 871 3,200
2019/04/16 874 877 873 873 23,500
2019/04/15 864 874 864 874 2,500
2019/04/12 871 876 865 865 2,700
2019/04/11 875 876 871 871 3,700
2019/04/10 879 879 870 871 3,800
2019/04/09 885 885 876 880 8,700
2019/04/08 890 892 880 884 5,600
2019/04/05 888 890 879 887 6,700
2019/04/04 888 892 882 888 5,800
2019/04/03 882 896 877 891 12,800
2019/04/02 881 888 869 880 10,000
2019/04/01 891 903 884 884 14,800
2019/03/29 875 884 872 881 7,300
2019/03/28 875 885 869 875 8,500
2019/03/27 875 880 870 880 3,800
2019/03/26 875 883 874 876 12,200
2019/03/25 885 885 851 875 22,900
2019/03/22 880 904 874 896 25,900
2019/03/20 873 883 870 876 15,600
2019/03/19 876 876 870 873 13,800
2019/03/18 878 878 871 873 5,000
2019/03/15 870 876 869 869 8,100
2019/03/14 875 882 870 872 5,100
2019/03/13 868 875 866 870 8,200
2019/03/12 865 874 864 868 15,000
2019/03/11 852 868 852 865 12,600
2019/03/08 869 878 852 852 22,500
2019/03/07 879 880 871 876 18,400
2019/03/06 880 882 875 879 8,800
2019/03/05 882 883 872 881 14,800
2019/03/04 875 883 872 879 58,500
2019/03/01 880 882 876 879 5,600
2019/02/28 880 886 873 879 15,700
2019/02/27 869 897 864 884 59,700
2019/02/26 868 869 860 865 14,300
2019/02/25 870 873 864 868 32,100
2019/02/22 871 872 859 869 39,900
2019/02/21 873 876 868 870 15,400
2019/02/20 871 876 867 869 18,100
2019/02/19 876 887 866 867 33,600
2019/02/18 868 879 858 867 30,600
2019/02/15 851 863 850 862 50,200
2019/02/14 865 870 855 861 22,300
2019/02/13 858 859 848 858 12,200
2019/02/12 847 850 839 845 47,200
2019/02/08 860 860 833 836 25,200
2019/02/07 871 874 864 869 14,300
2019/02/06 880 886 863 868 34,600
2019/02/05 866 884 858 874 22,600
2019/02/04 900 900 850 855 68,700
2019/02/01 925 925 892 899 27,200
2019/01/31 920 934 920 928 15,700
2019/01/30 953 964 916 916 38,800
2019/01/29 993 993 960 967 48,300
2019/01/28 1,020 1,023 995 996 67,100
2019/01/25 966 1,018 960 1,004 45,600
2019/01/24 962 971 946 960 16,900
2019/01/23 928 967 928 967 16,700
2019/01/22 931 950 920 941 19,800
2019/01/21 935 959 929 939 19,300
2019/01/18 904 952 904 937 35,800
2019/01/17 883 905 883 893 6,900
2019/01/16 891 907 886 886 12,600
2019/01/15 880 896 877 881 14,700
2019/01/11 878 882 864 865 21,900
2019/01/10 893 893 846 866 21,800
2019/01/09 893 894 875 893 17,200
2019/01/08 855 888 842 878 21,400
2019/01/07 825 855 825 840 4,400
2019/01/04 782 819 782 817 20,100

このページの先頭へ