1. HOME >
  2. 株価時系列 >
  3. 4644 >
  4. 2020年

4644 イマジニア(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0981,1061,0821,09928,3001,099
2020-12-291,0721,1021,0661,09857,5001,098
2020-12-281,0501,0731,0501,061108,8001,061
2020-12-251,0881,0951,0631,06553,1001,065
2020-12-241,0851,0871,0641,08044,2001,080
2020-12-231,0571,0851,0571,08572,5001,085
2020-12-221,1201,1201,0491,055181,6001,055
2020-12-211,1481,1491,1181,12387,5001,123
2020-12-181,1751,1801,1431,14977,4001,149
2020-12-171,1581,1821,1521,174104,4001,174
2020-12-161,1801,1801,1481,15960,1001,159
2020-12-151,1751,2171,1541,16898,8001,168
2020-12-141,1871,1871,1541,16483,2001,164
2020-12-111,1511,1831,1501,17659,1001,176
2020-12-101,1551,1611,1401,15146,4001,151
2020-12-091,1581,1741,1471,15363,9001,153
2020-12-081,1511,1801,1461,17070,5001,170
2020-12-071,2071,2071,1591,170105,9001,170
2020-12-041,1991,2031,1701,19870,2001,198
2020-12-031,2331,2351,1811,191180,3001,191
2020-12-021,2451,2621,2051,230225,5001,230
2020-12-011,1921,2381,1921,217185,3001,217
2020-11-301,2001,2001,1681,187112,9001,187
2020-11-271,1431,1801,1431,17599,8001,175
2020-11-261,1391,1541,1271,14968,0001,149
2020-11-251,1461,1501,1231,12579,4001,125
2020-11-241,1591,1641,1381,15069,6001,150
2020-11-201,1041,1491,1041,14684,2001,146
2020-11-191,1151,1281,1011,11446,9001,114
2020-11-181,1131,1301,1011,11284,5001,112
2020-11-171,1451,1501,1111,111119,7001,111
2020-11-161,1561,1571,1261,14283,3001,142
2020-11-131,1411,1501,1221,15090,0001,150
2020-11-121,1501,1571,1211,143116,5001,143
2020-11-111,1161,1261,0911,121112,2001,121
2020-11-101,1461,1501,1111,116139,6001,116
2020-11-091,1551,2031,1331,168170,6001,168
2020-11-061,1861,1861,1321,138148,9001,138
2020-11-051,1711,1711,1361,166172,1001,166
2020-11-041,1391,1521,1071,152291,6001,152
2020-11-021,1511,1841,0811,114706,0001,114
2020-10-301,3601,3801,3031,317249,9001,317
2020-10-291,3281,3561,3071,339152,1001,339
2020-10-281,3451,3751,3281,364157,5001,364
2020-10-271,3011,3511,2921,34470,5001,344
2020-10-261,3751,3941,3231,331123,2001,331
2020-10-231,3771,3771,2861,354221,9001,354
2020-10-221,4331,4351,3681,377151,9001,377
2020-10-211,4251,4621,4211,429107,7001,429
2020-10-201,4721,4721,4111,429117,6001,429
2020-10-191,4121,4541,3971,446151,7001,446
2020-10-161,4621,4621,4101,428170,9001,428
2020-10-151,5121,5161,4501,453199,5001,453
2020-10-141,4891,5201,4761,503197,2001,503
2020-10-131,5291,5361,4951,502176,0001,502
2020-10-121,5321,5411,4851,537214,4001,537
2020-10-091,4861,5341,4651,532292,5001,532
2020-10-081,4801,5211,4521,511365,6001,511
2020-10-071,4281,4891,4051,479411,3001,479
2020-10-061,4201,4361,3851,413275,8001,413
2020-10-051,3251,3951,3251,394252,9001,394
2020-10-021,3501,3751,3031,325214,3001,325
2020-09-301,3601,3771,3361,337184,6001,337
2020-09-291,3101,3501,2961,350174,7001,350
2020-09-281,3241,3481,2901,309165,4001,309
2020-09-251,2971,3251,2891,304135,9001,304
2020-09-241,3311,3361,2831,285192,1001,285
2020-09-231,3541,3541,3061,327226,9001,327
2020-09-181,3441,3651,2971,313466,4001,313
2020-09-171,2791,3321,2401,322588,6001,322
2020-09-161,2481,2761,2361,264189,6001,264
2020-09-151,2271,2481,2241,240110,5001,240
2020-09-141,2281,2541,2261,249429,1001,249
2020-09-111,2231,2231,1771,215464,1001,215
2020-09-101,2541,2721,2221,223250,8001,223
2020-09-091,2101,2431,2051,241157,0001,241
2020-09-081,2171,2491,1801,243286,1001,243
2020-09-071,1711,2091,1601,179258,4001,179
2020-09-041,1361,1721,1351,169562,3001,169
2020-09-031,1521,1981,1491,189247,8001,189
2020-09-021,1631,1791,1421,148231,1001,148
2020-09-011,1231,1561,0951,149537,0001,149
2020-08-311,1281,1411,1081,131232,8001,131
2020-08-281,1581,1591,0521,099423,7001,099
2020-08-271,2011,2011,1451,158358,1001,158
2020-08-261,2101,2131,1781,200266,1001,200
2020-08-251,2741,2891,2071,212457,4001,212
2020-08-241,2741,2951,2631,2741,077,0001,274
2020-08-211,2551,2641,2201,260476,2001,260
2020-08-201,2721,2841,2231,240942,6001,240
2020-08-191,2901,3181,2651,272904,6001,272
2020-08-181,2231,2771,2161,275843,1001,275
2020-08-171,2151,2401,2041,218566,1001,218
2020-08-141,2031,2461,2031,232395,9001,232
2020-08-131,2501,2551,2131,215318,4001,215
2020-08-121,2531,2551,1991,240797,2001,240
2020-08-111,2331,2371,1751,230681,6001,230
2020-08-071,2251,2461,2111,226588,7001,226
2020-08-061,2881,2961,2191,233540,0001,233
2020-08-051,2721,3241,2551,301520,5001,301
2020-08-041,3641,3791,2401,2681,175,1001,268
2020-08-031,2001,4261,1931,3872,053,3001,387
2020-07-311,2011,2011,1421,146842,3001,146
2020-07-301,1821,2091,1661,206510,7001,206
2020-07-291,1801,1851,1471,170176,6001,170
2020-07-281,1681,1991,1651,186302,1001,186
2020-07-271,1351,1901,1301,172654,8001,172
2020-07-221,1491,1631,1211,133712,9001,133
2020-07-211,1081,1741,1041,168829,7001,168
2020-07-201,1101,1271,0811,103737,6001,103
2020-07-171,1281,1541,0971,097626,0001,097
2020-07-161,1611,1641,1141,1381,021,2001,138
2020-07-151,1731,1931,1281,1421,314,8001,142
2020-07-141,1581,2241,1371,1961,517,5001,196
2020-07-131,0461,1001,0431,0981,260,7001,098
2020-07-101,0501,0971,0341,0501,153,7001,050
2020-07-091,0531,0651,0211,0531,458,7001,053
2020-07-081,0141,1111,0041,0831,221,2001,083
2020-07-071,0501,0619829991,727,300999
2020-07-069881,0629691,0551,523,6001,055
2020-07-039859999659861,268,600986
2020-07-021,0541,071963972851,200972
2020-07-011,0451,1021,0361,045891,1001,045
2020-06-301,0641,0811,0371,046787,6001,046
2020-06-291,0601,0881,0331,053629,2001,053
2020-06-261,1261,1501,0751,088566,4001,088
2020-06-251,1451,1491,1151,120163,1001,120
2020-06-241,1381,1691,1311,152176,3001,152
2020-06-231,1681,1851,1161,130798,2001,130
2020-06-221,1311,1681,1151,165785,9001,165
2020-06-191,2011,2351,1291,1441,505,7001,144
2020-06-181,1301,3501,1171,1842,273,8001,184
2020-06-171,0891,1181,0781,10974,0001,109
2020-06-161,0511,0961,0501,07373,9001,073
2020-06-151,0951,0951,0151,02193,3001,021
2020-06-121,0301,0761,0291,072118,9001,072
2020-06-111,1121,1291,0821,09097,5001,090
2020-06-101,0991,1561,0891,125182,4001,125
2020-06-091,0881,1041,0701,09979,0001,099
2020-06-081,1131,1131,0851,09755,6001,097
2020-06-051,1051,1101,0731,09878,5001,098
2020-06-041,0601,1231,0601,103175,6001,103
2020-06-031,0931,0931,0451,056103,5001,056
2020-06-021,1101,1121,0801,08077,2001,080
2020-06-011,1101,1171,0881,09698,0001,096
2020-05-291,0611,1111,0611,096101,2001,096
2020-05-281,1151,1151,0631,070103,6001,070
2020-05-271,0871,1131,0611,10976,7001,109
2020-05-261,1091,1371,0851,086126,2001,086
2020-05-251,1351,1351,0931,09998,7001,099
2020-05-221,1271,1291,1001,11289,3001,112
2020-05-211,1631,1751,1171,128163,3001,128
2020-05-201,0641,1771,0631,175385,7001,175
2020-05-191,0861,1191,0511,064140,5001,064
2020-05-181,0911,1321,0201,085408,1001,085
2020-05-151,1221,1551,0901,151344,7001,151
2020-05-141,1061,1361,0841,092160,2001,092
2020-05-131,0921,1231,0791,11781,1001,117
2020-05-121,1311,1311,0981,115121,9001,115
2020-05-111,1571,1671,1121,131304,5001,131
2020-05-081,0591,0671,0261,067151,7001,067
2020-05-071,0381,0761,0131,058165,7001,058
2020-05-019981,014975993132,700993
2020-04-301,0501,0531,0031,010203,3001,010
2020-04-289901,0069701,00586,8001,005
2020-04-279701,015963980175,900980
2020-04-2496096193394053,000940
2020-04-2393296992596192,600961
2020-04-22930934899920114,200920
2020-04-211,0001,004938950146,800950
2020-04-209861,0199731,010125,3001,010
2020-04-179981,005957975137,600975
2020-04-16960985936975180,300975
2020-04-15950983943961115,200961
2020-04-14915981906960283,100960
2020-04-13925927898916147,400916
2020-04-10939939897916141,700916
2020-04-09900923887917109,000917
2020-04-08898904862900107,400900
2020-04-07914918865898118,100898
2020-04-06830890830887131,600887
2020-04-03861868827838108,500838
2020-04-0284987584485085,300850
2020-04-0186289085786599,300865
2020-03-31880905870880109,900880
2020-03-30830876819874151,300874
2020-03-27883887840860224,500860
2020-03-26857893844868175,900868
2020-03-25953959875898319,700898
2020-03-24844914819893421,600893
2020-03-23789826750814573,300814
2020-03-19758760696707148,700707
2020-03-18800810738743217,600743
2020-03-17725795725782213,500782
2020-03-16747792717752281,100752
2020-03-13750780705732561,600732
2020-03-12863924852855256,400855
2020-03-11932965905908217,600908
2020-03-10929964881954317,200954
2020-03-099951,014923944504,600944
2020-03-061,0341,0751,0331,043197,1001,043
2020-03-051,0811,0921,0331,042197,9001,042
2020-03-041,0281,0821,0111,074242,0001,074
2020-03-031,1201,1351,0231,040242,8001,040
2020-03-021,0181,0961,0181,085345,6001,085
2020-02-281,0201,059986996553,600996
2020-02-271,1291,1301,0731,094356,0001,094
2020-02-261,1161,1451,1031,120257,0001,120
2020-02-251,0481,1291,0481,115370,5001,115
2020-02-211,1241,1941,1181,168902,8001,168
2020-02-201,1111,1671,1061,154816,6001,154
2020-02-191,1001,1271,0781,113405,6001,113
2020-02-181,1541,1551,0951,110437,3001,110
2020-02-171,1471,1701,1121,159794,6001,159
2020-02-141,2891,3041,2451,297629,7001,297
2020-02-131,3631,4081,3401,393548,1001,393
2020-02-121,3131,3861,3001,379447,2001,379
2020-02-101,3001,3441,2811,318694,4001,318
2020-02-071,3101,3201,2461,2481,211,0001,248
2020-02-061,3701,4301,3531,383753,6001,383
2020-02-051,5101,5421,3701,3891,267,6001,389
2020-02-041,4601,5431,4601,5321,152,7001,532
2020-02-031,4501,5741,4401,4821,658,0001,482
2020-01-311,5291,5771,4681,5432,923,3001,543
2020-01-301,3201,3361,2571,3191,108,1001,319
2020-01-291,3501,3781,3271,3591,052,5001,359
2020-01-281,4151,4601,3101,3273,733,4001,327
2020-01-271,6991,7281,4901,5049,394,4001,504
2020-01-241,4621,5101,3551,4463,491,2001,446
2020-01-231,2071,2631,1681,252376,9001,252
2020-01-221,2021,2181,1961,20873,5001,208
2020-01-211,2091,2251,1921,22164,4001,221
2020-01-201,2021,2201,1981,21065,7001,210
2020-01-171,2241,2241,1921,20262,2001,202
2020-01-161,2121,2231,1961,21249,1001,212
2020-01-151,2261,2261,2051,22255,9001,222
2020-01-141,1961,2261,1871,21987,7001,219
2020-01-101,2051,2111,1861,19350,2001,193
2020-01-091,1891,2211,1851,205114,2001,205
2020-01-081,1901,1951,1481,176143,9001,176
2020-01-071,1951,2131,1851,198144,9001,198
2020-01-061,1001,1981,0911,194318,7001,194

分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株