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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,005 | 1,009 | 1,003 | 1,008 | 4,600 |
| 2024/12/27 | 1,005 | 1,007 | 1,001 | 1,005 | 4,100 |
| 2024/12/26 | 1,001 | 1,005 | 1,000 | 1,005 | 10,400 |
| 2024/12/25 | 1,006 | 1,006 | 1,002 | 1,002 | 10,600 |
| 2024/12/24 | 1,006 | 1,007 | 998 | 1,003 | 33,700 |
| 2024/12/23 | 1,006 | 1,008 | 1,000 | 1,001 | 39,800 |
| 2024/12/20 | 1,008 | 1,014 | 1,007 | 1,008 | 6,500 |
| 2024/12/19 | 1,004 | 1,010 | 1,000 | 1,008 | 366,800 |
| 2024/12/18 | 1,017 | 1,017 | 1,012 | 1,013 | 3,200 |
| 2024/12/17 | 1,015 | 1,019 | 1,009 | 1,014 | 6,000 |
| 2024/12/16 | 1,022 | 1,022 | 1,011 | 1,011 | 56,800 |
| 2024/12/13 | 1,020 | 1,022 | 1,013 | 1,014 | 4,600 |
| 2024/12/12 | 1,024 | 1,024 | 1,011 | 1,021 | 16,500 |
| 2024/12/11 | 1,019 | 1,028 | 1,019 | 1,024 | 8,200 |
| 2024/12/10 | 1,027 | 1,027 | 1,018 | 1,022 | 5,300 |
| 2024/12/09 | 1,013 | 1,024 | 1,013 | 1,024 | 13,200 |
| 2024/12/06 | 1,023 | 1,023 | 1,011 | 1,018 | 8,100 |
| 2024/12/05 | 1,022 | 1,023 | 1,012 | 1,022 | 13,600 |
| 2024/12/04 | 1,024 | 1,027 | 1,018 | 1,027 | 5,800 |
| 2024/12/03 | 1,022 | 1,033 | 1,018 | 1,022 | 17,500 |
| 2024/12/02 | 1,036 | 1,041 | 1,020 | 1,022 | 11,900 |
| 2024/11/29 | 1,058 | 1,059 | 1,035 | 1,039 | 42,000 |
| 2024/11/28 | 1,012 | 1,065 | 1,005 | 1,065 | 87,700 |
| 2024/11/27 | 1,011 | 1,012 | 1,005 | 1,012 | 3,900 |
| 2024/11/26 | 1,009 | 1,012 | 1,005 | 1,010 | 9,600 |
| 2024/11/25 | 1,015 | 1,016 | 1,007 | 1,009 | 14,500 |
| 2024/11/22 | 1,034 | 1,034 | 1,014 | 1,014 | 19,200 |
| 2024/11/21 | 1,031 | 1,037 | 1,011 | 1,036 | 24,900 |
| 2024/11/20 | 1,059 | 1,088 | 1,033 | 1,033 | 164,600 |
| 2024/11/19 | 1,005 | 1,050 | 1,001 | 1,038 | 81,900 |
| 2024/11/18 | 1,000 | 1,005 | 999 | 1,002 | 6,200 |
| 2024/11/15 | 1,001 | 1,005 | 995 | 999 | 13,400 |
| 2024/11/14 | 1,002 | 1,002 | 989 | 1,002 | 12,800 |
| 2024/11/13 | 1,001 | 1,007 | 1,000 | 1,000 | 3,600 |
| 2024/11/12 | 1,003 | 1,009 | 1,001 | 1,001 | 3,700 |
| 2024/11/11 | 1,005 | 1,007 | 1,003 | 1,003 | 3,600 |
| 2024/11/08 | 1,009 | 1,009 | 1,001 | 1,006 | 2,200 |
| 2024/11/07 | 1,008 | 1,008 | 995 | 1,002 | 7,000 |
| 2024/11/06 | 1,008 | 1,010 | 1,002 | 1,007 | 4,700 |
| 2024/11/05 | 1,005 | 1,015 | 1,002 | 1,010 | 8,600 |
| 2024/11/01 | 1,018 | 1,020 | 1,006 | 1,007 | 11,600 |
| 2024/10/31 | 993 | 1,003 | 993 | 996 | 20,500 |
| 2024/10/30 | 992 | 997 | 992 | 994 | 1,600 |
| 2024/10/29 | 997 | 997 | 992 | 992 | 1,600 |
| 2024/10/28 | 981 | 1,000 | 981 | 997 | 5,700 |
| 2024/10/25 | 981 | 982 | 976 | 977 | 6,000 |
| 2024/10/24 | 985 | 985 | 980 | 985 | 6,200 |
| 2024/10/23 | 986 | 988 | 984 | 985 | 3,000 |
| 2024/10/22 | 987 | 988 | 985 | 988 | 2,400 |
| 2024/10/21 | 987 | 990 | 987 | 989 | 1,900 |
| 2024/10/18 | 1,000 | 1,000 | 990 | 990 | 1,600 |
| 2024/10/17 | 987 | 997 | 987 | 995 | 1,500 |
| 2024/10/16 | 987 | 1,000 | 987 | 989 | 3,600 |
| 2024/10/15 | 989 | 995 | 987 | 993 | 3,800 |
| 2024/10/11 | 989 | 995 | 986 | 988 | 800 |
| 2024/10/10 | 988 | 991 | 986 | 989 | 7,300 |
| 2024/10/09 | 991 | 993 | 988 | 988 | 2,200 |
| 2024/10/08 | 992 | 997 | 987 | 991 | 11,100 |
| 2024/10/07 | 1,004 | 1,004 | 996 | 996 | 2,600 |
| 2024/10/04 | 1,000 | 1,003 | 998 | 1,000 | 2,100 |
| 2024/10/03 | 1,002 | 1,005 | 994 | 1,003 | 4,400 |
| 2024/10/02 | 996 | 1,003 | 993 | 993 | 4,200 |
| 2024/10/01 | 999 | 1,005 | 999 | 999 | 3,200 |
| 2024/09/30 | 995 | 1,005 | 993 | 1,005 | 9,600 |
| 2024/09/27 | 997 | 1,002 | 996 | 1,002 | 3,200 |
| 2024/09/26 | 1,001 | 1,019 | 1,001 | 1,013 | 11,800 |
| 2024/09/25 | 1,000 | 1,007 | 1,000 | 1,002 | 5,100 |
| 2024/09/24 | 1,006 | 1,008 | 1,005 | 1,006 | 2,700 |
| 2024/09/20 | 1,006 | 1,011 | 1,000 | 1,008 | 12,100 |
| 2024/09/19 | 999 | 1,008 | 999 | 1,006 | 13,100 |
| 2024/09/18 | 1,014 | 1,017 | 999 | 1,000 | 5,900 |
| 2024/09/17 | 1,007 | 1,011 | 996 | 1,011 | 14,200 |
| 2024/09/13 | 1,023 | 1,023 | 1,005 | 1,011 | 4,700 |
| 2024/09/12 | 1,009 | 1,032 | 1,005 | 1,032 | 5,600 |
| 2024/09/11 | 1,020 | 1,024 | 996 | 1,008 | 7,500 |
| 2024/09/10 | 1,019 | 1,034 | 1,015 | 1,027 | 7,700 |
| 2024/09/09 | 996 | 1,011 | 983 | 1,011 | 23,400 |
| 2024/09/06 | 1,030 | 1,030 | 1,006 | 1,007 | 7,400 |
| 2024/09/05 | 1,032 | 1,037 | 1,017 | 1,020 | 14,200 |
| 2024/09/04 | 1,047 | 1,053 | 1,026 | 1,036 | 25,300 |
| 2024/09/03 | 1,075 | 1,088 | 1,062 | 1,069 | 24,300 |
| 2024/09/02 | 1,070 | 1,108 | 1,061 | 1,062 | 73,300 |
| 2024/08/30 | 1,005 | 1,062 | 1,005 | 1,053 | 57,100 |
| 2024/08/29 | 996 | 1,015 | 996 | 1,008 | 26,600 |
| 2024/08/28 | 1,000 | 1,000 | 995 | 996 | 10,800 |
| 2024/08/27 | 990 | 995 | 990 | 993 | 3,400 |
| 2024/08/26 | 989 | 989 | 983 | 989 | 7,700 |
| 2024/08/23 | 987 | 989 | 984 | 989 | 1,900 |
| 2024/08/22 | 989 | 989 | 983 | 987 | 9,300 |
| 2024/08/21 | 982 | 986 | 978 | 978 | 3,900 |
| 2024/08/20 | 992 | 992 | 982 | 982 | 74,900 |
| 2024/08/19 | 989 | 989 | 983 | 986 | 4,000 |
| 2024/08/16 | 992 | 997 | 986 | 989 | 11,900 |
| 2024/08/15 | 988 | 996 | 988 | 994 | 5,800 |
| 2024/08/14 | 981 | 986 | 980 | 983 | 4,500 |
| 2024/08/13 | 975 | 982 | 975 | 982 | 3,600 |
| 2024/08/09 | 974 | 974 | 970 | 972 | 1,600 |
| 2024/08/08 | 955 | 971 | 955 | 971 | 6,300 |
| 2024/08/07 | 956 | 970 | 956 | 970 | 4,100 |
| 2024/08/06 | 945 | 967 | 944 | 956 | 8,700 |
| 2024/08/05 | 962 | 970 | 934 | 949 | 23,200 |
| 2024/08/02 | 982 | 984 | 971 | 977 | 45,200 |
| 2024/08/01 | 996 | 997 | 984 | 988 | 10,500 |
| 2024/07/31 | 989 | 993 | 983 | 993 | 4,700 |
| 2024/07/30 | 989 | 990 | 983 | 989 | 3,300 |
| 2024/07/29 | 990 | 993 | 989 | 989 | 2,400 |
| 2024/07/26 | 982 | 989 | 982 | 988 | 1,700 |
| 2024/07/25 | 985 | 987 | 983 | 984 | 4,900 |
| 2024/07/24 | 983 | 991 | 983 | 986 | 4,700 |
| 2024/07/23 | 984 | 988 | 982 | 986 | 3,900 |
| 2024/07/22 | 991 | 991 | 981 | 984 | 4,000 |
| 2024/07/19 | 992 | 992 | 980 | 991 | 11,200 |
| 2024/07/18 | 993 | 993 | 988 | 992 | 4,600 |
| 2024/07/17 | 996 | 998 | 992 | 993 | 4,200 |
| 2024/07/16 | 994 | 997 | 994 | 995 | 2,500 |
| 2024/07/12 | 994 | 997 | 993 | 997 | 4,300 |
| 2024/07/11 | 995 | 999 | 993 | 994 | 3,600 |
| 2024/07/10 | 997 | 999 | 997 | 997 | 4,800 |
| 2024/07/09 | 998 | 999 | 995 | 999 | 3,600 |
| 2024/07/08 | 999 | 999 | 992 | 997 | 3,300 |
| 2024/07/05 | 999 | 999 | 996 | 996 | 8,400 |
| 2024/07/04 | 997 | 998 | 995 | 997 | 10,800 |
| 2024/07/03 | 999 | 1,000 | 995 | 999 | 5,900 |
| 2024/07/02 | 997 | 1,000 | 997 | 999 | 3,000 |
| 2024/07/01 | 998 | 1,000 | 996 | 998 | 4,600 |
| 2024/06/28 | 999 | 1,001 | 998 | 999 | 3,300 |
| 2024/06/27 | 995 | 999 | 994 | 999 | 2,800 |
| 2024/06/26 | 994 | 994 | 993 | 994 | 1,500 |
| 2024/06/25 | 992 | 993 | 990 | 993 | 3,000 |
| 2024/06/24 | 991 | 991 | 987 | 990 | 19,200 |
| 2024/06/21 | 986 | 991 | 985 | 990 | 8,500 |
| 2024/06/20 | 989 | 990 | 986 | 990 | 5,700 |
| 2024/06/19 | 985 | 988 | 985 | 987 | 2,200 |
| 2024/06/18 | 988 | 989 | 984 | 985 | 9,300 |
| 2024/06/17 | 983 | 988 | 981 | 986 | 12,500 |
| 2024/06/14 | 978 | 983 | 978 | 983 | 2,300 |
| 2024/06/13 | 983 | 983 | 978 | 981 | 6,300 |
| 2024/06/12 | 983 | 985 | 980 | 984 | 1,900 |
| 2024/06/11 | 978 | 985 | 978 | 982 | 9,500 |
| 2024/06/10 | 977 | 979 | 975 | 978 | 3,500 |
| 2024/06/07 | 976 | 981 | 976 | 979 | 3,300 |
| 2024/06/06 | 978 | 979 | 978 | 979 | 500 |
| 2024/06/05 | 979 | 981 | 974 | 975 | 3,600 |
| 2024/06/04 | 975 | 979 | 974 | 978 | 5,700 |
| 2024/06/03 | 974 | 979 | 972 | 977 | 6,400 |
| 2024/05/31 | 973 | 974 | 971 | 974 | 3,100 |
| 2024/05/30 | 970 | 972 | 968 | 972 | 3,900 |
| 2024/05/29 | 973 | 974 | 970 | 972 | 3,200 |
| 2024/05/28 | 968 | 973 | 968 | 973 | 3,300 |
| 2024/05/27 | 971 | 973 | 968 | 968 | 10,100 |
| 2024/05/24 | 972 | 975 | 971 | 972 | 4,600 |
| 2024/05/23 | 978 | 978 | 973 | 973 | 105,900 |
| 2024/05/22 | 977 | 977 | 972 | 973 | 2,700 |
| 2024/05/21 | 973 | 975 | 973 | 973 | 2,300 |
| 2024/05/20 | 974 | 977 | 972 | 975 | 6,400 |
| 2024/05/17 | 971 | 978 | 971 | 977 | 8,800 |
| 2024/05/16 | 981 | 981 | 970 | 972 | 6,900 |
| 2024/05/15 | 978 | 980 | 975 | 975 | 3,400 |
| 2024/05/14 | 979 | 980 | 974 | 978 | 6,700 |
| 2024/05/13 | 979 | 979 | 973 | 979 | 9,000 |
| 2024/05/10 | 982 | 982 | 978 | 979 | 4,400 |
| 2024/05/09 | 980 | 981 | 980 | 981 | 1,000 |
| 2024/05/08 | 981 | 981 | 978 | 979 | 3,900 |
| 2024/05/07 | 982 | 984 | 980 | 984 | 3,100 |
| 2024/05/02 | 980 | 982 | 978 | 979 | 7,400 |
| 2024/05/01 | 983 | 983 | 978 | 980 | 6,300 |
| 2024/04/30 | 986 | 986 | 980 | 980 | 3,000 |
| 2024/04/26 | 984 | 984 | 981 | 982 | 2,100 |
| 2024/04/25 | 984 | 985 | 980 | 980 | 3,000 |
| 2024/04/24 | 986 | 986 | 982 | 984 | 2,100 |
| 2024/04/23 | 983 | 986 | 981 | 981 | 3,300 |
| 2024/04/22 | 977 | 981 | 977 | 981 | 1,000 |
| 2024/04/19 | 982 | 982 | 972 | 977 | 6,800 |
| 2024/04/18 | 981 | 983 | 978 | 982 | 3,500 |
| 2024/04/17 | 981 | 983 | 974 | 974 | 9,200 |
| 2024/04/16 | 983 | 986 | 980 | 980 | 338,800 |
| 2024/04/15 | 982 | 983 | 981 | 981 | 3,100 |
| 2024/04/12 | 986 | 987 | 983 | 983 | 7,500 |
| 2024/04/11 | 982 | 987 | 980 | 986 | 7,400 |
| 2024/04/10 | 983 | 985 | 980 | 984 | 2,400 |
| 2024/04/09 | 981 | 986 | 981 | 983 | 3,100 |
| 2024/04/08 | 981 | 983 | 981 | 981 | 1,300 |
| 2024/04/05 | 980 | 984 | 978 | 980 | 4,400 |
| 2024/04/04 | 979 | 984 | 978 | 984 | 5,200 |
| 2024/04/03 | 974 | 981 | 974 | 979 | 6,700 |
| 2024/04/02 | 981 | 982 | 975 | 975 | 18,300 |
| 2024/04/01 | 984 | 984 | 977 | 982 | 8,300 |
| 2024/03/29 | 981 | 983 | 974 | 980 | 21,800 |
| 2024/03/28 | 976 | 985 | 974 | 981 | 35,800 |
| 2024/03/27 | 1,010 | 1,014 | 995 | 1,003 | 78,600 |
| 2024/03/26 | 1,002 | 1,002 | 993 | 997 | 32,000 |
| 2024/03/25 | 1,003 | 1,005 | 990 | 1,004 | 105,800 |
| 2024/03/22 | 1,024 | 1,024 | 1,002 | 1,003 | 19,000 |
| 2024/03/21 | 1,001 | 1,002 | 997 | 1,001 | 15,400 |
| 2024/03/19 | 1,005 | 1,005 | 1,001 | 1,002 | 2,800 |
| 2024/03/18 | 997 | 1,008 | 997 | 1,002 | 8,700 |
| 2024/03/15 | 1,003 | 1,005 | 1,000 | 1,004 | 3,700 |
| 2024/03/14 | 1,000 | 1,003 | 997 | 1,002 | 3,400 |
| 2024/03/13 | 999 | 1,005 | 999 | 1,000 | 2,300 |
| 2024/03/12 | 986 | 1,003 | 986 | 1,002 | 9,300 |
| 2024/03/11 | 1,000 | 1,001 | 981 | 985 | 17,400 |
| 2024/03/08 | 1,003 | 1,006 | 1,003 | 1,005 | 5,900 |
| 2024/03/07 | 1,003 | 1,006 | 1,000 | 1,003 | 8,000 |
| 2024/03/06 | 999 | 1,005 | 998 | 1,005 | 5,000 |
| 2024/03/05 | 1,002 | 1,006 | 999 | 999 | 4,900 |
| 2024/03/04 | 1,001 | 1,005 | 1,000 | 1,000 | 12,200 |
| 2024/03/01 | 1,004 | 1,004 | 1,000 | 1,001 | 5,300 |
| 2024/02/29 | 1,004 | 1,004 | 1,001 | 1,004 | 6,200 |
| 2024/02/28 | 1,003 | 1,008 | 1,003 | 1,004 | 3,200 |
| 2024/02/27 | 1,003 | 1,008 | 1,003 | 1,003 | 4,200 |
| 2024/02/26 | 1,000 | 1,009 | 999 | 1,003 | 10,700 |
| 2024/02/22 | 1,000 | 1,004 | 999 | 999 | 8,300 |
| 2024/02/21 | 1,000 | 1,005 | 998 | 999 | 3,500 |
| 2024/02/20 | 1,006 | 1,006 | 998 | 1,002 | 7,800 |
| 2024/02/19 | 997 | 1,003 | 997 | 1,001 | 7,300 |
| 2024/02/16 | 996 | 1,000 | 994 | 997 | 3,600 |
| 2024/02/15 | 1,001 | 1,001 | 980 | 996 | 18,400 |
| 2024/02/14 | 1,003 | 1,003 | 999 | 1,001 | 3,200 |
| 2024/02/13 | 1,000 | 1,003 | 1,000 | 1,003 | 3,700 |
| 2024/02/09 | 1,000 | 1,003 | 999 | 999 | 2,500 |
| 2024/02/08 | 1,003 | 1,004 | 1,000 | 1,002 | 2,400 |
| 2024/02/07 | 999 | 1,004 | 999 | 1,003 | 4,100 |
| 2024/02/06 | 999 | 1,003 | 999 | 1,000 | 31,300 |
| 2024/02/05 | 997 | 1,002 | 997 | 999 | 8,000 |
| 2024/02/02 | 1,000 | 1,001 | 998 | 999 | 4,700 |
| 2024/02/01 | 1,000 | 1,003 | 997 | 1,000 | 15,800 |
| 2024/01/31 | 1,022 | 1,022 | 1,015 | 1,021 | 6,400 |
| 2024/01/30 | 1,026 | 1,026 | 1,011 | 1,022 | 5,700 |
| 2024/01/29 | 1,029 | 1,029 | 1,010 | 1,017 | 215,700 |
| 2024/01/26 | 1,005 | 1,005 | 1,000 | 1,000 | 800 |
| 2024/01/25 | 999 | 1,004 | 999 | 1,001 | 2,900 |
| 2024/01/24 | 1,002 | 1,002 | 999 | 1,001 | 1,400 |
| 2024/01/23 | 1,002 | 1,005 | 998 | 998 | 6,200 |
| 2024/01/22 | 1,007 | 1,009 | 1,000 | 1,001 | 14,700 |
| 2024/01/19 | 999 | 1,010 | 999 | 1,009 | 8,900 |
| 2024/01/18 | 1,005 | 1,005 | 999 | 1,001 | 4,000 |
| 2024/01/17 | 999 | 1,004 | 997 | 1,000 | 7,600 |
| 2024/01/16 | 1,005 | 1,006 | 998 | 1,003 | 16,200 |
| 2024/01/15 | 1,009 | 1,009 | 1,001 | 1,001 | 8,900 |
| 2024/01/12 | 1,004 | 1,004 | 999 | 1,000 | 2,600 |
| 2024/01/11 | 1,000 | 1,004 | 998 | 1,000 | 9,800 |
| 2024/01/10 | 1,000 | 1,005 | 998 | 999 | 4,700 |
| 2024/01/09 | 1,007 | 1,007 | 998 | 998 | 6,300 |
| 2024/01/05 | 1,000 | 1,003 | 998 | 1,002 | 3,300 |
| 2024/01/04 | 1,001 | 1,005 | 999 | 1,004 | 7,700 |