4644 イマジニア(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 982 | 984 | 980 | 984 | 3,100 | 984 |
| 2024-05-02 | 980 | 982 | 978 | 979 | 7,400 | 979 |
| 2024-05-01 | 983 | 983 | 978 | 980 | 6,300 | 980 |
| 2024-04-30 | 986 | 986 | 980 | 980 | 3,000 | 980 |
| 2024-04-26 | 984 | 984 | 981 | 982 | 2,100 | 982 |
| 2024-04-25 | 984 | 985 | 980 | 980 | 3,000 | 980 |
| 2024-04-24 | 986 | 986 | 982 | 984 | 2,100 | 984 |
| 2024-04-23 | 983 | 986 | 981 | 981 | 3,300 | 981 |
| 2024-04-22 | 977 | 981 | 977 | 981 | 1,000 | 981 |
| 2024-04-19 | 982 | 982 | 972 | 977 | 6,800 | 977 |
| 2024-04-18 | 981 | 983 | 978 | 982 | 3,500 | 982 |
| 2024-04-17 | 981 | 983 | 974 | 974 | 9,200 | 974 |
| 2024-04-16 | 983 | 986 | 980 | 980 | 338,800 | 980 |
| 2024-04-15 | 982 | 983 | 981 | 981 | 3,100 | 981 |
| 2024-04-12 | 986 | 987 | 983 | 983 | 7,500 | 983 |
| 2024-04-11 | 982 | 987 | 980 | 986 | 7,400 | 986 |
| 2024-04-10 | 983 | 985 | 980 | 984 | 2,400 | 984 |
| 2024-04-09 | 981 | 986 | 981 | 983 | 3,100 | 983 |
| 2024-04-08 | 981 | 983 | 981 | 981 | 1,300 | 981 |
| 2024-04-05 | 980 | 984 | 978 | 980 | 4,400 | 980 |
| 2024-04-04 | 979 | 984 | 978 | 984 | 5,200 | 984 |
| 2024-04-03 | 974 | 981 | 974 | 979 | 6,700 | 979 |
| 2024-04-02 | 981 | 982 | 975 | 975 | 18,300 | 975 |
| 2024-04-01 | 984 | 984 | 977 | 982 | 8,300 | 982 |
| 2024-03-29 | 981 | 983 | 974 | 980 | 21,800 | 980 |
| 2024-03-28 | 976 | 985 | 974 | 981 | 35,800 | 981 |
| 2024-03-27 | 1,010 | 1,014 | 995 | 1,003 | 78,600 | 1,003 |
| 2024-03-26 | 1,002 | 1,002 | 993 | 997 | 32,000 | 997 |
| 2024-03-25 | 1,003 | 1,005 | 990 | 1,004 | 105,800 | 1,004 |
| 2024-03-22 | 1,024 | 1,024 | 1,002 | 1,003 | 19,000 | 1,003 |
| 2024-03-21 | 1,001 | 1,002 | 997 | 1,001 | 15,400 | 1,001 |
| 2024-03-19 | 1,005 | 1,005 | 1,001 | 1,002 | 2,800 | 1,002 |
| 2024-03-18 | 997 | 1,008 | 997 | 1,002 | 8,700 | 1,002 |
| 2024-03-15 | 1,003 | 1,005 | 1,000 | 1,004 | 3,700 | 1,004 |
| 2024-03-14 | 1,000 | 1,003 | 997 | 1,002 | 3,400 | 1,002 |
| 2024-03-13 | 999 | 1,005 | 999 | 1,000 | 2,300 | 1,000 |
| 2024-03-12 | 986 | 1,003 | 986 | 1,002 | 9,300 | 1,002 |
| 2024-03-11 | 1,000 | 1,001 | 981 | 985 | 17,400 | 985 |
| 2024-03-08 | 1,003 | 1,006 | 1,003 | 1,005 | 5,900 | 1,005 |
| 2024-03-07 | 1,003 | 1,006 | 1,000 | 1,003 | 8,000 | 1,003 |
| 2024-03-06 | 999 | 1,005 | 998 | 1,005 | 5,000 | 1,005 |
| 2024-03-05 | 1,002 | 1,006 | 999 | 999 | 4,900 | 999 |
| 2024-03-04 | 1,001 | 1,005 | 1,000 | 1,000 | 12,200 | 1,000 |
| 2024-03-01 | 1,004 | 1,004 | 1,000 | 1,001 | 5,300 | 1,001 |
| 2024-02-29 | 1,004 | 1,004 | 1,001 | 1,004 | 6,200 | 1,004 |
| 2024-02-28 | 1,003 | 1,008 | 1,003 | 1,004 | 3,200 | 1,004 |
| 2024-02-27 | 1,003 | 1,008 | 1,003 | 1,003 | 4,200 | 1,003 |
| 2024-02-26 | 1,000 | 1,009 | 999 | 1,003 | 10,700 | 1,003 |
| 2024-02-22 | 1,000 | 1,004 | 999 | 999 | 8,300 | 999 |
| 2024-02-21 | 1,000 | 1,005 | 998 | 999 | 3,500 | 999 |
| 2024-02-20 | 1,006 | 1,006 | 998 | 1,002 | 7,800 | 1,002 |
| 2024-02-19 | 997 | 1,003 | 997 | 1,001 | 7,300 | 1,001 |
| 2024-02-16 | 996 | 1,000 | 994 | 997 | 3,600 | 997 |
| 2024-02-15 | 1,001 | 1,001 | 980 | 996 | 18,400 | 996 |
| 2024-02-14 | 1,003 | 1,003 | 999 | 1,001 | 3,200 | 1,001 |
| 2024-02-13 | 1,000 | 1,003 | 1,000 | 1,003 | 3,700 | 1,003 |
| 2024-02-09 | 1,000 | 1,003 | 999 | 999 | 2,500 | 999 |
| 2024-02-08 | 1,003 | 1,004 | 1,000 | 1,002 | 2,400 | 1,002 |
| 2024-02-07 | 999 | 1,004 | 999 | 1,003 | 4,100 | 1,003 |
| 2024-02-06 | 999 | 1,003 | 999 | 1,000 | 31,300 | 1,000 |
| 2024-02-05 | 997 | 1,002 | 997 | 999 | 8,000 | 999 |
| 2024-02-02 | 1,000 | 1,001 | 998 | 999 | 4,700 | 999 |
| 2024-02-01 | 1,000 | 1,003 | 997 | 1,000 | 15,800 | 1,000 |
| 2024-01-31 | 1,022 | 1,022 | 1,015 | 1,021 | 6,400 | 1,021 |
| 2024-01-30 | 1,026 | 1,026 | 1,011 | 1,022 | 5,700 | 1,022 |
| 2024-01-29 | 1,029 | 1,029 | 1,010 | 1,017 | 215,700 | 1,017 |
| 2024-01-26 | 1,005 | 1,005 | 1,000 | 1,000 | 800 | 1,000 |
| 2024-01-25 | 999 | 1,004 | 999 | 1,001 | 2,900 | 1,001 |
| 2024-01-24 | 1,002 | 1,002 | 999 | 1,001 | 1,400 | 1,001 |
| 2024-01-23 | 1,002 | 1,005 | 998 | 998 | 6,200 | 998 |
| 2024-01-22 | 1,007 | 1,009 | 1,000 | 1,001 | 14,700 | 1,001 |
| 2024-01-19 | 999 | 1,010 | 999 | 1,009 | 8,900 | 1,009 |
| 2024-01-18 | 1,005 | 1,005 | 999 | 1,001 | 4,000 | 1,001 |
| 2024-01-17 | 999 | 1,004 | 997 | 1,000 | 7,600 | 1,000 |
| 2024-01-16 | 1,005 | 1,006 | 998 | 1,003 | 16,200 | 1,003 |
| 2024-01-15 | 1,009 | 1,009 | 1,001 | 1,001 | 8,900 | 1,001 |
| 2024-01-12 | 1,004 | 1,004 | 999 | 1,000 | 2,600 | 1,000 |
| 2024-01-11 | 1,000 | 1,004 | 998 | 1,000 | 9,800 | 1,000 |
| 2024-01-10 | 1,000 | 1,005 | 998 | 999 | 4,700 | 999 |
| 2024-01-09 | 1,007 | 1,007 | 998 | 998 | 6,300 | 998 |
| 2024-01-05 | 1,000 | 1,003 | 998 | 1,002 | 3,300 | 1,002 |
| 2024-01-04 | 1,001 | 1,005 | 999 | 1,004 | 7,700 | 1,004 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
