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
2022/12/30 907 916 907 910 11,700
2022/12/29 920 924 907 914 7,200
2022/12/28 923 929 920 920 7,900
2022/12/27 923 927 919 925 17,700
2022/12/26 924 925 909 915 28,200
2022/12/23 930 933 918 931 17,800
2022/12/22 935 944 930 930 8,400
2022/12/21 928 939 918 925 31,000
2022/12/20 940 940 913 922 28,300
2022/12/19 944 944 930 935 8,200
2022/12/16 962 965 945 946 24,400
2022/12/15 974 977 965 977 13,800
2022/12/14 987 987 970 974 30,100
2022/12/13 970 986 970 986 35,400
2022/12/12 945 969 943 967 40,100
2022/12/09 927 942 926 942 28,800
2022/12/08 928 930 924 927 11,700
2022/12/07 918 927 916 926 17,200
2022/12/06 916 920 916 917 6,800
2022/12/05 914 923 914 916 10,700
2022/12/02 915 925 912 914 22,700
2022/12/01 910 926 909 923 126,400
2022/11/30 905 907 901 907 4,500
2022/11/29 905 906 899 906 14,200
2022/11/28 901 903 897 900 16,800
2022/11/25 905 905 900 903 10,300
2022/11/24 897 907 897 905 7,500
2022/11/22 905 907 895 901 17,400
2022/11/21 903 907 903 905 7,800
2022/11/18 909 910 902 903 16,500
2022/11/17 902 907 900 907 3,200
2022/11/16 907 907 903 903 3,300
2022/11/15 897 908 896 908 6,800
2022/11/14 898 901 891 900 7,600
2022/11/11 899 902 891 902 13,400
2022/11/10 895 899 895 899 2,500
2022/11/09 896 900 896 899 7,600
2022/11/08 900 901 891 899 8,800
2022/11/07 899 904 899 899 2,300
2022/11/04 895 901 893 901 5,400
2022/11/02 899 902 896 897 2,300
2022/11/01 888 904 888 904 13,000
2022/10/31 918 919 911 916 7,900
2022/10/28 911 917 908 912 3,400
2022/10/27 911 919 911 919 4,900
2022/10/26 911 920 907 914 12,500
2022/10/25 896 911 896 911 9,900
2022/10/24 897 898 893 898 12,000
2022/10/21 897 897 883 888 15,800
2022/10/20 888 900 888 897 6,500
2022/10/19 892 894 888 888 3,700
2022/10/18 896 897 890 893 6,300
2022/10/17 885 890 881 890 8,100
2022/10/14 879 883 872 883 8,700
2022/10/13 870 885 870 875 7,700
2022/10/12 875 875 870 870 2,400
2022/10/11 870 880 862 880 12,900
2022/10/07 871 883 871 873 5,300
2022/10/06 878 884 872 880 10,700
2022/10/05 874 874 866 868 9,600
2022/10/04 870 877 866 872 7,800
2022/10/03 869 877 860 863 33,300
2022/09/30 873 879 871 872 3,900
2022/09/29 880 882 870 872 18,500
2022/09/28 885 888 877 881 10,400
2022/09/27 886 890 884 884 14,300
2022/09/26 896 896 881 886 10,200
2022/09/22 883 896 880 896 12,100
2022/09/21 895 895 886 895 12,800
2022/09/20 909 910 873 896 671,800
2022/09/16 909 912 904 909 10,500
2022/09/15 910 913 906 909 11,700
2022/09/14 903 914 900 903 23,800
2022/09/13 906 908 899 908 4,300
2022/09/12 901 903 898 900 5,700
2022/09/09 902 907 898 900 9,200
2022/09/08 906 906 901 902 500
2022/09/07 902 902 900 901 4,300
2022/09/06 904 906 902 902 1,100
2022/09/05 903 907 903 906 1,000
2022/09/02 903 904 900 902 3,100
2022/09/01 904 907 901 902 6,100
2022/08/31 910 911 900 907 13,100
2022/08/30 911 913 906 910 3,200
2022/08/29 908 911 904 907 5,300
2022/08/26 918 920 913 913 8,900
2022/08/25 917 921 912 919 6,500
2022/08/24 912 917 912 917 3,200
2022/08/23 915 916 911 912 3,100
2022/08/22 912 918 911 917 2,300
2022/08/19 919 919 911 913 3,600
2022/08/18 921 921 907 919 5,900
2022/08/17 916 923 909 915 48,700
2022/08/16 914 917 907 915 7,300
2022/08/15 915 917 906 914 8,300
2022/08/12 911 916 908 914 8,900
2022/08/10 914 915 910 911 5,600
2022/08/09 916 925 912 918 4,400
2022/08/08 923 925 914 916 6,200
2022/08/05 917 923 908 923 6,300
2022/08/04 916 917 915 917 1,900
2022/08/03 913 920 908 913 11,500
2022/08/02 916 924 913 913 6,900
2022/08/01 937 937 919 923 19,500
2022/07/29 933 935 928 929 3,100
2022/07/28 928 935 925 933 6,200
2022/07/27 927 929 922 929 3,700
2022/07/26 925 928 918 927 6,000
2022/07/25 917 925 917 925 5,200
2022/07/22 920 920 914 917 1,400
2022/07/21 910 922 910 920 11,800
2022/07/20 908 912 907 910 8,600
2022/07/19 904 907 897 905 6,600
2022/07/15 908 908 900 904 2,800
2022/07/14 906 906 904 904 800
2022/07/13 901 907 901 907 1,200
2022/07/12 909 909 901 901 48,000
2022/07/11 913 913 907 908 1,700
2022/07/08 905 914 901 913 10,000
2022/07/07 902 907 900 905 4,300
2022/07/06 900 909 900 903 9,600
2022/07/05 900 905 900 901 1,900
2022/07/04 897 904 897 904 8,900
2022/07/01 900 907 893 893 13,000
2022/06/30 902 908 898 901 2,900
2022/06/29 904 908 897 903 8,100
2022/06/28 900 909 898 909 5,200
2022/06/27 913 913 898 901 17,500
2022/06/24 904 912 890 912 20,700
2022/06/23 898 905 898 903 1,800
2022/06/22 910 910 894 903 5,800
2022/06/21 891 919 891 902 11,400
2022/06/20 915 915 886 890 21,400
2022/06/17 920 920 904 915 20,900
2022/06/16 925 930 921 930 3,600
2022/06/15 938 940 915 917 17,500
2022/06/14 931 939 921 939 12,900
2022/06/13 946 946 932 932 13,800
2022/06/10 935 944 935 937 8,100
2022/06/09 933 947 930 942 73,400
2022/06/08 925 934 925 934 5,400
2022/06/07 933 933 923 932 5,700
2022/06/06 924 934 918 934 10,100
2022/06/03 919 926 914 924 7,000
2022/06/02 911 921 911 916 11,200
2022/06/01 906 918 906 914 8,600
2022/05/31 906 909 902 906 8,000
2022/05/30 903 910 903 906 10,600
2022/05/27 892 898 890 897 6,800
2022/05/26 895 898 891 894 8,500
2022/05/25 901 901 894 895 5,400
2022/05/24 892 910 892 901 10,300
2022/05/23 890 900 890 897 8,000
2022/05/20 888 889 881 883 17,100
2022/05/19 880 893 877 888 21,300
2022/05/18 900 900 885 887 27,300
2022/05/17 902 904 887 893 63,200
2022/05/16 927 932 922 932 17,200
2022/05/13 927 930 922 925 13,300
2022/05/12 932 934 925 930 10,300
2022/05/11 933 940 931 932 13,900
2022/05/10 938 940 933 940 5,000
2022/05/09 942 949 939 948 9,900
2022/05/06 931 946 930 942 12,000
2022/05/02 932 936 930 934 8,700
2022/04/28 934 944 929 944 8,700
2022/04/27 926 935 925 935 4,500
2022/04/26 935 936 930 934 6,600
2022/04/25 932 938 931 933 10,200
2022/04/22 931 942 931 939 10,400
2022/04/21 944 948 938 938 10,700
2022/04/20 941 950 940 944 31,500
2022/04/19 934 950 934 945 13,600
2022/04/18 931 932 926 932 5,800
2022/04/15 940 940 932 934 5,400
2022/04/14 943 945 935 945 7,600
2022/04/13 934 947 934 942 4,200
2022/04/12 928 941 928 941 11,600
2022/04/11 945 945 935 937 23,900
2022/04/08 978 978 945 949 39,600
2022/04/07 963 963 947 951 17,200
2022/04/06 971 972 951 963 147,500
2022/04/05 972 986 967 981 45,500
2022/04/04 950 965 950 962 71,200
2022/04/01 952 955 945 950 6,700
2022/03/31 958 966 950 952 19,100
2022/03/30 939 961 939 961 337,100
2022/03/29 945 952 944 951 20,000
2022/03/28 945 949 942 945 14,100
2022/03/25 946 952 944 945 28,300
2022/03/24 950 956 945 946 194,600
2022/03/23 975 977 955 972 36,300
2022/03/22 972 977 965 975 9,800
2022/03/18 969 974 963 972 9,600
2022/03/17 957 969 957 964 11,300
2022/03/16 942 957 942 957 8,100
2022/03/15 937 943 927 938 5,200
2022/03/14 933 947 933 937 11,300
2022/03/11 922 942 915 938 13,600
2022/03/10 926 933 920 923 14,500
2022/03/09 907 925 907 911 14,400
2022/03/08 918 924 905 905 25,700
2022/03/07 945 945 928 935 18,000
2022/03/04 957 957 937 950 15,100
2022/03/03 965 967 950 953 13,000
2022/03/02 957 964 953 964 17,700
2022/03/01 962 969 956 958 16,400
2022/02/28 967 972 958 962 8,100
2022/02/25 956 971 954 965 13,200
2022/02/24 965 978 945 958 36,200
2022/02/22 950 974 950 971 22,100
2022/02/21 947 965 939 965 81,900
2022/02/18 917 950 917 932 13,300
2022/02/17 928 931 926 930 3,600
2022/02/16 925 932 925 928 4,900
2022/02/15 939 939 922 922 17,900
2022/02/14 939 941 935 940 8,200
2022/02/10 940 958 940 947 11,300
2022/02/09 942 945 936 939 7,600
2022/02/08 943 946 940 940 7,800
2022/02/07 954 954 942 942 3,500
2022/02/04 940 954 938 944 12,300
2022/02/03 943 945 939 944 5,200
2022/02/02 935 950 935 947 9,300
2022/02/01 947 958 935 940 53,000
2022/01/31 957 975 957 962 21,800
2022/01/28 958 966 941 958 21,800
2022/01/27 974 976 946 947 32,400
2022/01/26 968 981 967 973 10,600
2022/01/25 982 982 960 960 21,200
2022/01/24 975 984 973 981 13,100
2022/01/21 981 985 973 979 11,400
2022/01/20 981 988 977 981 6,400
2022/01/19 980 984 973 983 28,800
2022/01/18 1,007 1,007 989 990 12,300
2022/01/17 1,001 1,006 999 1,004 6,100
2022/01/14 1,007 1,007 998 998 9,700
2022/01/13 1,006 1,017 1,003 1,004 58,100
2022/01/12 999 1,007 999 1,003 10,200
2022/01/11 997 1,001 993 999 23,200
2022/01/07 999 1,003 995 997 12,700
2022/01/06 999 1,003 986 1,000 18,200
2022/01/05 1,003 1,003 995 1,002 16,500
2022/01/04 1,000 1,010 993 1,001 24,800

このページの先頭へ