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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,022 | 1,033 | 1,018 | 1,022 | 17,500 | 1,022 |
| 2024-12-02 | 1,036 | 1,041 | 1,020 | 1,022 | 11,900 | 1,022 |
| 2024-11-29 | 1,058 | 1,059 | 1,035 | 1,039 | 42,000 | 1,039 |
| 2024-11-28 | 1,012 | 1,065 | 1,005 | 1,065 | 87,700 | 1,065 |
| 2024-11-27 | 1,011 | 1,012 | 1,005 | 1,012 | 3,900 | 1,012 |
| 2024-11-26 | 1,009 | 1,012 | 1,005 | 1,010 | 9,600 | 1,010 |
| 2024-11-25 | 1,015 | 1,016 | 1,007 | 1,009 | 14,500 | 1,009 |
| 2024-11-22 | 1,034 | 1,034 | 1,014 | 1,014 | 19,200 | 1,014 |
| 2024-11-21 | 1,031 | 1,037 | 1,011 | 1,036 | 24,900 | 1,036 |
| 2024-11-20 | 1,059 | 1,088 | 1,033 | 1,033 | 163,500 | 1,033 |
| 2024-11-19 | 1,005 | 1,050 | 1,001 | 1,037 | 80,100 | 1,037 |
| 2024-11-18 | 1,000 | 1,005 | 999 | 1,000 | 5,900 | 1,000 |
| 2024-11-15 | 1,001 | 1,005 | 995 | 1,000 | 13,000 | 1,000 |
| 2024-11-14 | 1,002 | 1,002 | 989 | 999 | 12,600 | 999 |
| 2024-11-13 | 1,001 | 1,007 | 1,001 | 1,001 | 3,300 | 1,001 |
| 2024-11-12 | 1,003 | 1,009 | 1,002 | 1,004 | 3,100 | 1,004 |
| 2024-11-11 | 1,005 | 1,007 | 1,003 | 1,004 | 3,200 | 1,004 |
| 2024-11-08 | 1,009 | 1,009 | 1,001 | 1,001 | 1,900 | 1,001 |
| 2024-11-07 | 1,008 | 1,008 | 995 | 1,002 | 7,000 | 1,002 |
| 2024-11-06 | 1,008 | 1,010 | 1,002 | 1,007 | 4,700 | 1,007 |
| 2024-11-05 | 1,005 | 1,015 | 1,002 | 1,010 | 8,400 | 1,010 |
| 2024-11-01 | 1,018 | 1,020 | 1,006 | 1,007 | 11,600 | 1,007 |
| 2024-10-31 | 993 | 1,003 | 993 | 996 | 20,500 | 996 |
| 2024-10-30 | 992 | 997 | 992 | 994 | 1,600 | 994 |
| 2024-10-29 | 997 | 997 | 992 | 992 | 1,600 | 992 |
| 2024-10-28 | 981 | 1,000 | 981 | 997 | 5,700 | 997 |
| 2024-10-25 | 981 | 982 | 976 | 977 | 6,000 | 977 |
| 2024-10-24 | 985 | 985 | 980 | 985 | 6,200 | 985 |
| 2024-10-23 | 986 | 988 | 984 | 985 | 3,000 | 985 |
| 2024-10-22 | 987 | 988 | 985 | 988 | 2,400 | 988 |
| 2024-10-21 | 987 | 990 | 987 | 989 | 1,900 | 989 |
| 2024-10-18 | 1,000 | 1,000 | 990 | 990 | 1,600 | 990 |
| 2024-10-17 | 987 | 997 | 987 | 995 | 1,500 | 995 |
| 2024-10-16 | 987 | 1,000 | 987 | 989 | 3,600 | 989 |
| 2024-10-15 | 989 | 995 | 987 | 993 | 3,800 | 993 |
| 2024-10-11 | 989 | 995 | 986 | 988 | 800 | 988 |
| 2024-10-10 | 988 | 991 | 986 | 989 | 7,300 | 989 |
| 2024-10-09 | 991 | 993 | 988 | 988 | 2,200 | 988 |
| 2024-10-08 | 992 | 997 | 987 | 991 | 11,100 | 991 |
| 2024-10-07 | 1,004 | 1,004 | 996 | 996 | 2,600 | 996 |
| 2024-10-04 | 1,000 | 1,003 | 998 | 1,000 | 2,100 | 1,000 |
| 2024-10-03 | 1,002 | 1,005 | 994 | 1,003 | 4,400 | 1,003 |
| 2024-10-02 | 996 | 1,003 | 993 | 993 | 4,200 | 993 |
| 2024-10-01 | 999 | 1,005 | 999 | 999 | 3,200 | 999 |
| 2024-09-30 | 995 | 1,005 | 993 | 1,005 | 9,600 | 1,005 |
| 2024-09-27 | 997 | 1,002 | 996 | 1,002 | 3,200 | 1,002 |
| 2024-09-26 | 1,001 | 1,019 | 1,001 | 1,013 | 11,800 | 1,013 |
| 2024-09-25 | 1,000 | 1,007 | 1,000 | 1,002 | 5,100 | 1,002 |
| 2024-09-24 | 1,006 | 1,008 | 1,005 | 1,006 | 2,700 | 1,006 |
| 2024-09-20 | 1,006 | 1,011 | 1,000 | 1,008 | 12,100 | 1,008 |
| 2024-09-19 | 999 | 1,008 | 999 | 1,006 | 13,100 | 1,006 |
| 2024-09-18 | 1,014 | 1,017 | 999 | 1,000 | 5,900 | 1,000 |
| 2024-09-17 | 1,007 | 1,011 | 996 | 1,011 | 14,200 | 1,011 |
| 2024-09-13 | 1,023 | 1,023 | 1,005 | 1,011 | 4,700 | 1,011 |
| 2024-09-12 | 1,009 | 1,032 | 1,005 | 1,032 | 5,600 | 1,032 |
| 2024-09-11 | 1,020 | 1,024 | 996 | 1,008 | 7,500 | 1,008 |
| 2024-09-10 | 1,019 | 1,034 | 1,015 | 1,027 | 7,700 | 1,027 |
| 2024-09-09 | 996 | 1,011 | 983 | 1,011 | 23,400 | 1,011 |
| 2024-09-06 | 1,030 | 1,030 | 1,006 | 1,007 | 7,400 | 1,007 |
| 2024-09-05 | 1,032 | 1,037 | 1,017 | 1,020 | 14,200 | 1,020 |
| 2024-09-04 | 1,047 | 1,053 | 1,026 | 1,036 | 25,300 | 1,036 |
| 2024-09-03 | 1,075 | 1,088 | 1,062 | 1,069 | 24,300 | 1,069 |
| 2024-09-02 | 1,070 | 1,108 | 1,061 | 1,062 | 73,300 | 1,062 |
| 2024-08-30 | 1,005 | 1,062 | 1,005 | 1,053 | 57,100 | 1,053 |
| 2024-08-29 | 996 | 1,015 | 996 | 1,008 | 26,600 | 1,008 |
| 2024-08-28 | 1,000 | 1,000 | 995 | 996 | 10,800 | 996 |
| 2024-08-27 | 990 | 995 | 990 | 993 | 3,400 | 993 |
| 2024-08-26 | 989 | 989 | 983 | 989 | 7,700 | 989 |
| 2024-08-23 | 987 | 989 | 984 | 989 | 1,900 | 989 |
| 2024-08-22 | 989 | 989 | 983 | 987 | 9,300 | 987 |
| 2024-08-21 | 982 | 986 | 978 | 978 | 3,900 | 978 |
| 2024-08-20 | 992 | 992 | 982 | 982 | 74,900 | 982 |
| 2024-08-19 | 989 | 989 | 983 | 986 | 4,000 | 986 |
| 2024-08-16 | 992 | 997 | 986 | 989 | 11,900 | 989 |
| 2024-08-15 | 988 | 996 | 988 | 994 | 5,800 | 994 |
| 2024-08-14 | 981 | 986 | 980 | 983 | 4,500 | 983 |
| 2024-08-13 | 975 | 982 | 975 | 982 | 3,600 | 982 |
| 2024-08-09 | 974 | 974 | 970 | 972 | 1,600 | 972 |
| 2024-08-08 | 955 | 971 | 955 | 971 | 6,300 | 971 |
| 2024-08-07 | 956 | 970 | 956 | 970 | 4,100 | 970 |
| 2024-08-06 | 945 | 967 | 944 | 956 | 8,700 | 956 |
| 2024-08-05 | 962 | 970 | 934 | 949 | 23,200 | 949 |
| 2024-08-02 | 982 | 984 | 971 | 977 | 45,200 | 977 |
| 2024-08-01 | 996 | 997 | 984 | 988 | 10,500 | 988 |
| 2024-07-31 | 989 | 993 | 983 | 993 | 4,700 | 993 |
| 2024-07-30 | 989 | 990 | 983 | 989 | 3,300 | 989 |
| 2024-07-29 | 990 | 993 | 989 | 989 | 2,400 | 989 |
| 2024-07-26 | 982 | 989 | 982 | 988 | 1,700 | 988 |
| 2024-07-25 | 985 | 987 | 983 | 984 | 4,900 | 984 |
| 2024-07-24 | 983 | 991 | 983 | 986 | 4,700 | 986 |
| 2024-07-23 | 984 | 988 | 982 | 986 | 3,900 | 986 |
| 2024-07-22 | 991 | 991 | 981 | 984 | 4,000 | 984 |
| 2024-07-19 | 992 | 992 | 980 | 991 | 11,200 | 991 |
| 2024-07-18 | 993 | 993 | 988 | 992 | 4,600 | 992 |
| 2024-07-17 | 996 | 998 | 992 | 993 | 4,200 | 993 |
| 2024-07-16 | 994 | 997 | 994 | 995 | 2,500 | 995 |
| 2024-07-12 | 994 | 997 | 993 | 997 | 4,300 | 997 |
| 2024-07-11 | 995 | 999 | 993 | 994 | 3,600 | 994 |
| 2024-07-10 | 997 | 999 | 997 | 997 | 4,800 | 997 |
| 2024-07-09 | 998 | 999 | 995 | 999 | 3,600 | 999 |
| 2024-07-08 | 999 | 999 | 992 | 997 | 3,300 | 997 |
| 2024-07-05 | 999 | 999 | 996 | 996 | 8,400 | 996 |
| 2024-07-04 | 997 | 998 | 995 | 997 | 10,800 | 997 |
| 2024-07-03 | 999 | 1,000 | 995 | 999 | 5,900 | 999 |
| 2024-07-02 | 997 | 1,000 | 997 | 999 | 3,000 | 999 |
| 2024-07-01 | 998 | 1,000 | 996 | 998 | 4,600 | 998 |
| 2024-06-28 | 999 | 1,001 | 998 | 999 | 3,300 | 999 |
| 2024-06-27 | 995 | 999 | 994 | 999 | 2,800 | 999 |
| 2024-06-26 | 994 | 994 | 993 | 994 | 1,500 | 994 |
| 2024-06-25 | 992 | 993 | 990 | 993 | 3,000 | 993 |
| 2024-06-24 | 991 | 991 | 987 | 990 | 19,200 | 990 |
| 2024-06-21 | 986 | 991 | 985 | 990 | 8,500 | 990 |
| 2024-06-20 | 989 | 990 | 986 | 990 | 5,700 | 990 |
| 2024-06-19 | 985 | 988 | 985 | 987 | 2,200 | 987 |
| 2024-06-18 | 988 | 989 | 984 | 985 | 9,300 | 985 |
| 2024-06-17 | 983 | 988 | 981 | 986 | 12,500 | 986 |
| 2024-06-14 | 978 | 983 | 978 | 983 | 2,300 | 983 |
| 2024-06-13 | 983 | 983 | 978 | 981 | 6,300 | 981 |
| 2024-06-12 | 983 | 985 | 980 | 984 | 1,900 | 984 |
| 2024-06-11 | 978 | 985 | 978 | 982 | 9,500 | 982 |
| 2024-06-10 | 977 | 979 | 975 | 978 | 3,500 | 978 |
| 2024-06-07 | 976 | 981 | 976 | 979 | 3,300 | 979 |
| 2024-06-06 | 978 | 979 | 978 | 979 | 500 | 979 |
| 2024-06-05 | 979 | 981 | 974 | 975 | 3,600 | 975 |
| 2024-06-04 | 975 | 979 | 974 | 978 | 5,700 | 978 |
| 2024-06-03 | 974 | 979 | 972 | 977 | 6,400 | 977 |
| 2024-05-31 | 973 | 974 | 971 | 974 | 3,100 | 974 |
| 2024-05-30 | 970 | 972 | 968 | 972 | 3,900 | 972 |
| 2024-05-29 | 973 | 974 | 970 | 972 | 3,200 | 972 |
| 2024-05-28 | 968 | 973 | 968 | 973 | 3,300 | 973 |
| 2024-05-27 | 971 | 973 | 968 | 968 | 10,100 | 968 |
| 2024-05-24 | 972 | 975 | 971 | 972 | 4,600 | 972 |
| 2024-05-23 | 978 | 978 | 973 | 973 | 105,900 | 973 |
| 2024-05-22 | 977 | 977 | 972 | 973 | 2,700 | 973 |
| 2024-05-21 | 973 | 975 | 973 | 973 | 2,300 | 973 |
| 2024-05-20 | 974 | 977 | 972 | 975 | 6,400 | 975 |
| 2024-05-17 | 971 | 978 | 971 | 977 | 8,800 | 977 |
| 2024-05-16 | 981 | 981 | 970 | 972 | 6,900 | 972 |
| 2024-05-15 | 978 | 980 | 975 | 975 | 3,400 | 975 |
| 2024-05-14 | 979 | 980 | 974 | 978 | 6,700 | 978 |
| 2024-05-13 | 979 | 979 | 973 | 979 | 9,000 | 979 |
| 2024-05-10 | 982 | 982 | 978 | 979 | 4,400 | 979 |
| 2024-05-09 | 980 | 981 | 980 | 981 | 1,000 | 981 |
| 2024-05-08 | 981 | 981 | 978 | 979 | 3,900 | 979 |
| 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
