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
2026/03/27 1,066 1,073 1,061 1,067 12,600
2026/03/26 1,078 1,078 1,068 1,069 20,200
2026/03/25 1,070 1,075 1,064 1,070 13,800
2026/03/24 1,063 1,063 1,055 1,060 7,900
2026/03/23 1,064 1,065 1,051 1,054 21,700
2026/03/19 1,073 1,076 1,070 1,070 9,900
2026/03/18 1,086 1,086 1,061 1,077 42,700
2026/03/17 1,085 1,090 1,080 1,081 7,400
2026/03/16 1,080 1,084 1,080 1,084 3,400
2026/03/13 1,083 1,087 1,081 1,083 7,600
2026/03/12 1,082 1,089 1,082 1,085 5,400
2026/03/11 1,093 1,093 1,088 1,089 8,800
2026/03/10 1,084 1,093 1,084 1,089 10,100
2026/03/09 1,088 1,088 1,069 1,087 37,500
2026/03/06 1,083 1,094 1,082 1,093 10,200
2026/03/05 1,089 1,091 1,085 1,089 13,700
2026/03/04 1,081 1,082 1,065 1,073 46,400
2026/03/03 1,099 1,101 1,093 1,093 17,600
2026/03/02 1,099 1,102 1,096 1,100 25,000
2026/02/27 1,099 1,101 1,095 1,100 25,100
2026/02/26 1,096 1,099 1,091 1,099 11,800
2026/02/25 1,095 1,096 1,093 1,096 7,900
2026/02/24 1,095 1,097 1,092 1,094 7,200
2026/02/20 1,095 1,096 1,088 1,092 11,600
2026/02/19 1,095 1,097 1,091 1,091 11,700
2026/02/18 1,099 1,099 1,093 1,093 15,100
2026/02/17 1,093 1,097 1,091 1,092 11,000
2026/02/16 1,095 1,098 1,090 1,094 12,500
2026/02/13 1,099 1,099 1,090 1,095 18,400
2026/02/12 1,094 1,100 1,094 1,100 11,200
2026/02/10 1,094 1,100 1,090 1,095 19,300
2026/02/09 1,090 1,094 1,087 1,091 16,300
2026/02/06 1,083 1,084 1,067 1,078 20,100
2026/02/05 1,085 1,090 1,078 1,082 13,600
2026/02/04 1,079 1,080 1,060 1,077 23,500
2026/02/03 1,092 1,095 1,070 1,077 32,500
2026/02/02 1,094 1,094 1,090 1,092 5,900
2026/01/30 1,095 1,095 1,085 1,085 10,900
2026/01/29 1,105 1,105 1,091 1,094 14,500
2026/01/28 1,100 1,103 1,098 1,103 12,400
2026/01/27 1,099 1,099 1,095 1,096 5,800
2026/01/26 1,091 1,100 1,086 1,099 25,300
2026/01/23 1,090 1,092 1,085 1,091 10,300
2026/01/22 1,088 1,092 1,087 1,092 4,100
2026/01/21 1,096 1,096 1,088 1,088 13,400
2026/01/20 1,098 1,098 1,095 1,097 8,000
2026/01/19 1,096 1,096 1,090 1,095 8,200
2026/01/16 1,097 1,098 1,093 1,096 7,700
2026/01/15 1,091 1,095 1,090 1,095 5,800
2026/01/14 1,083 1,089 1,082 1,089 7,100
2026/01/13 1,076 1,084 1,076 1,083 12,600
2026/01/09 1,067 1,073 1,065 1,073 9,300
2026/01/08 1,066 1,067 1,064 1,067 5,600
2026/01/07 1,065 1,069 1,063 1,066 8,600
2026/01/06 1,060 1,070 1,060 1,067 13,300
2026/01/05 1,056 1,066 1,054 1,063 16,000

このページの先頭へ