4644 イマジニア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 989 | 990 | 972 | 986 | 22,600 | 986 |
| 2025-04-03 | 996 | 1,007 | 988 | 1,004 | 15,000 | 1,004 |
| 2025-04-02 | 1,020 | 1,024 | 1,010 | 1,013 | 9,700 | 1,013 |
| 2025-04-01 | 1,022 | 1,029 | 1,019 | 1,020 | 6,000 | 1,020 |
| 2025-03-31 | 1,036 | 1,036 | 1,014 | 1,020 | 33,000 | 1,020 |
| 2025-03-28 | 1,050 | 1,065 | 1,036 | 1,048 | 29,800 | 1,048 |
| 2025-03-27 | 1,100 | 1,102 | 1,061 | 1,085 | 201,900 | 1,085 |
| 2025-03-26 | 1,030 | 1,032 | 1,029 | 1,032 | 6,500 | 1,032 |
| 2025-03-25 | 1,028 | 1,032 | 1,027 | 1,030 | 4,500 | 1,030 |
| 2025-03-24 | 1,035 | 1,035 | 1,025 | 1,027 | 9,300 | 1,027 |
| 2025-03-21 | 1,030 | 1,038 | 1,030 | 1,038 | 9,800 | 1,038 |
| 2025-03-19 | 1,028 | 1,032 | 1,026 | 1,029 | 12,900 | 1,029 |
| 2025-03-18 | 1,031 | 1,032 | 1,023 | 1,032 | 10,100 | 1,032 |
| 2025-03-17 | 1,032 | 1,035 | 1,027 | 1,032 | 12,600 | 1,032 |
| 2025-03-14 | 1,029 | 1,037 | 1,027 | 1,036 | 8,800 | 1,036 |
| 2025-03-13 | 1,026 | 1,029 | 1,026 | 1,029 | 3,100 | 1,029 |
| 2025-03-12 | 1,016 | 1,026 | 1,014 | 1,026 | 8,300 | 1,026 |
| 2025-03-11 | 1,019 | 1,020 | 1,009 | 1,014 | 12,900 | 1,014 |
| 2025-03-10 | 1,025 | 1,025 | 1,023 | 1,023 | 3,400 | 1,023 |
| 2025-03-07 | 1,022 | 1,025 | 1,020 | 1,025 | 7,300 | 1,025 |
| 2025-03-06 | 1,021 | 1,025 | 1,021 | 1,025 | 2,000 | 1,025 |
| 2025-03-05 | 1,022 | 1,024 | 1,020 | 1,020 | 4,400 | 1,020 |
| 2025-03-04 | 1,025 | 1,026 | 1,022 | 1,023 | 4,400 | 1,023 |
| 2025-03-03 | 1,022 | 1,030 | 1,019 | 1,029 | 9,000 | 1,029 |
| 2025-02-28 | 1,023 | 1,027 | 1,016 | 1,019 | 9,400 | 1,019 |
| 2025-02-27 | 1,022 | 1,029 | 1,022 | 1,029 | 6,100 | 1,029 |
| 2025-02-26 | 1,026 | 1,028 | 1,020 | 1,021 | 4,000 | 1,021 |
| 2025-02-25 | 1,020 | 1,028 | 1,019 | 1,028 | 9,300 | 1,028 |
| 2025-02-21 | 1,021 | 1,026 | 1,020 | 1,024 | 5,400 | 1,024 |
| 2025-02-20 | 1,025 | 1,025 | 1,018 | 1,022 | 10,900 | 1,022 |
| 2025-02-19 | 1,027 | 1,030 | 1,025 | 1,025 | 5,200 | 1,025 |
| 2025-02-18 | 1,029 | 1,041 | 1,026 | 1,028 | 15,000 | 1,028 |
| 2025-02-17 | 1,028 | 1,029 | 1,022 | 1,028 | 8,100 | 1,028 |
| 2025-02-14 | 1,025 | 1,029 | 1,021 | 1,024 | 5,700 | 1,024 |
| 2025-02-13 | 1,024 | 1,028 | 1,022 | 1,028 | 7,700 | 1,028 |
| 2025-02-12 | 1,050 | 1,050 | 1,016 | 1,017 | 156,600 | 1,017 |
| 2025-02-10 | 1,036 | 1,058 | 1,034 | 1,051 | 29,900 | 1,051 |
| 2025-02-07 | 1,035 | 1,048 | 1,035 | 1,039 | 14,700 | 1,039 |
| 2025-02-06 | 1,027 | 1,035 | 1,025 | 1,034 | 14,300 | 1,034 |
| 2025-02-05 | 1,024 | 1,028 | 1,022 | 1,025 | 15,600 | 1,025 |
| 2025-02-04 | 1,017 | 1,024 | 1,017 | 1,021 | 11,200 | 1,021 |
| 2025-02-03 | 1,024 | 1,024 | 1,015 | 1,017 | 18,100 | 1,017 |
| 2025-01-31 | 1,017 | 1,029 | 1,016 | 1,024 | 55,400 | 1,024 |
| 2025-01-30 | 1,029 | 1,061 | 1,029 | 1,055 | 74,400 | 1,055 |
| 2025-01-29 | 1,016 | 1,029 | 1,016 | 1,029 | 10,900 | 1,029 |
| 2025-01-28 | 1,012 | 1,025 | 1,009 | 1,015 | 28,100 | 1,015 |
| 2025-01-27 | 1,014 | 1,019 | 1,011 | 1,012 | 20,500 | 1,012 |
| 2025-01-24 | 1,011 | 1,013 | 1,009 | 1,012 | 7,800 | 1,012 |
| 2025-01-23 | 1,010 | 1,012 | 1,008 | 1,011 | 2,700 | 1,011 |
| 2025-01-22 | 1,012 | 1,012 | 1,004 | 1,007 | 9,700 | 1,007 |
| 2025-01-21 | 1,010 | 1,016 | 1,010 | 1,011 | 6,900 | 1,011 |
| 2025-01-20 | 1,009 | 1,013 | 1,006 | 1,009 | 16,300 | 1,009 |
| 2025-01-17 | 1,010 | 1,010 | 1,000 | 1,008 | 8,100 | 1,008 |
| 2025-01-16 | 1,006 | 1,008 | 1,004 | 1,008 | 3,000 | 1,008 |
| 2025-01-15 | 1,007 | 1,007 | 1,001 | 1,006 | 3,200 | 1,006 |
| 2025-01-14 | 1,006 | 1,009 | 1,001 | 1,001 | 10,200 | 1,001 |
| 2025-01-10 | 1,012 | 1,012 | 1,006 | 1,010 | 4,000 | 1,010 |
| 2025-01-09 | 1,012 | 1,013 | 1,002 | 1,013 | 10,400 | 1,013 |
| 2025-01-08 | 1,014 | 1,015 | 1,006 | 1,012 | 8,000 | 1,012 |
| 2025-01-07 | 1,007 | 1,010 | 1,003 | 1,010 | 5,100 | 1,010 |
| 2025-01-06 | 1,009 | 1,015 | 998 | 1,007 | 16,100 | 1,007 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株