4644 イマジニア(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	907	916	907	910	11,700	910
2022-12-29	920	924	907	914	7,200	914
2022-12-28	923	929	920	920	7,900	920
2022-12-27	923	927	919	925	17,700	925
2022-12-26	924	925	909	915	28,200	915
2022-12-23	930	933	918	931	17,800	931
2022-12-22	935	944	930	930	8,400	930
2022-12-21	928	939	918	925	31,000	925
2022-12-20	940	940	913	922	28,300	922
2022-12-19	944	944	930	935	8,200	935
2022-12-16	962	965	945	946	24,400	946
2022-12-15	974	977	965	977	13,800	977
2022-12-14	987	987	970	974	30,100	974
2022-12-13	970	986	970	986	35,400	986
2022-12-12	945	969	943	967	40,100	967
2022-12-09	927	942	926	942	28,800	942
2022-12-08	928	930	924	927	11,700	927
2022-12-07	918	927	916	926	17,200	926
2022-12-06	916	920	916	917	6,800	917
2022-12-05	914	923	914	916	10,700	916
2022-12-02	915	925	912	914	22,700	914
2022-12-01	910	926	909	923	126,400	923
2022-11-30	905	907	901	907	4,500	907
2022-11-29	905	906	899	906	14,200	906
2022-11-28	901	903	897	900	16,800	900
2022-11-25	905	905	900	903	10,300	903
2022-11-24	897	907	897	905	7,500	905
2022-11-22	905	907	895	901	17,400	901
2022-11-21	903	907	903	905	7,800	905
2022-11-18	909	910	902	903	16,500	903
2022-11-17	902	907	900	907	3,200	907
2022-11-16	907	907	903	903	3,300	903
2022-11-15	897	908	896	908	6,800	908
2022-11-14	898	901	891	900	7,600	900
2022-11-11	899	902	891	902	13,400	902
2022-11-10	895	899	895	899	2,500	899
2022-11-09	896	900	896	899	7,600	899
2022-11-08	900	901	891	899	8,800	899
2022-11-07	899	904	899	899	2,300	899
2022-11-04	895	901	893	901	5,400	901
2022-11-02	899	902	896	897	2,300	897
2022-11-01	888	904	888	904	13,000	904
2022-10-31	918	919	911	916	7,900	916
2022-10-28	911	917	908	912	3,400	912
2022-10-27	911	919	911	919	4,900	919
2022-10-26	911	920	907	914	12,500	914
2022-10-25	896	911	896	911	9,900	911
2022-10-24	897	898	893	898	12,000	898
2022-10-21	897	897	883	888	15,800	888
2022-10-20	888	900	888	897	6,500	897
2022-10-19	892	894	888	888	3,700	888
2022-10-18	896	897	890	893	6,300	893
2022-10-17	885	890	881	890	8,100	890
2022-10-14	879	883	872	883	8,700	883
2022-10-13	870	885	870	875	7,700	875
2022-10-12	875	875	870	870	2,400	870
2022-10-11	870	880	862	880	12,900	880
2022-10-07	871	883	871	873	5,300	873
2022-10-06	878	884	872	880	10,700	880
2022-10-05	874	874	866	868	9,600	868
2022-10-04	870	877	866	872	7,800	872
2022-10-03	869	877	860	863	33,300	863
2022-09-30	873	879	871	872	3,900	872
2022-09-29	880	882	870	872	18,500	872
2022-09-28	885	888	877	881	10,400	881
2022-09-27	886	890	884	884	14,300	884
2022-09-26	896	896	881	886	10,200	886
2022-09-22	883	896	880	896	12,100	896
2022-09-21	895	895	886	895	12,800	895
2022-09-20	909	910	873	896	671,800	896
2022-09-16	909	912	904	909	10,500	909
2022-09-15	910	913	906	909	11,700	909
2022-09-14	903	914	900	903	23,800	903
2022-09-13	906	908	899	908	4,300	908
2022-09-12	901	903	898	900	5,700	900
2022-09-09	902	907	898	900	9,200	900
2022-09-08	906	906	901	902	500	902
2022-09-07	902	902	900	901	4,300	901
2022-09-06	904	906	902	902	1,100	902
2022-09-05	903	907	903	906	1,000	906
2022-09-02	903	904	900	902	3,100	902
2022-09-01	904	907	901	902	6,100	902
2022-08-31	910	911	900	907	13,100	907
2022-08-30	911	913	906	910	3,200	910
2022-08-29	908	911	904	907	5,300	907
2022-08-26	918	920	913	913	8,900	913
2022-08-25	917	921	912	919	6,500	919
2022-08-24	912	917	912	917	3,200	917
2022-08-23	915	916	911	912	3,100	912
2022-08-22	912	918	911	917	2,300	917
2022-08-19	919	919	911	913	3,600	913
2022-08-18	921	921	907	919	5,900	919
2022-08-17	916	923	909	915	48,700	915
2022-08-16	914	917	907	915	7,300	915
2022-08-15	915	917	906	914	8,300	914
2022-08-12	911	916	908	914	8,900	914
2022-08-10	914	915	910	911	5,600	911
2022-08-09	916	925	912	918	4,400	918
2022-08-08	923	925	914	916	6,200	916
2022-08-05	917	923	908	923	6,300	923
2022-08-04	916	917	915	917	1,900	917
2022-08-03	913	920	908	913	11,500	913
2022-08-02	916	924	913	913	6,900	913
2022-08-01	937	937	919	923	19,500	923
2022-07-29	933	935	928	929	3,100	929
2022-07-28	928	935	925	933	6,200	933
2022-07-27	927	929	922	929	3,700	929
2022-07-26	925	928	918	927	6,000	927
2022-07-25	917	925	917	925	5,200	925
2022-07-22	920	920	914	917	1,400	917
2022-07-21	910	922	910	920	11,800	920
2022-07-20	908	912	907	910	8,600	910
2022-07-19	904	907	897	905	6,600	905
2022-07-15	908	908	900	904	2,800	904
2022-07-14	906	906	904	904	800	904
2022-07-13	901	907	901	907	1,200	907
2022-07-12	909	909	901	901	48,000	901
2022-07-11	913	913	907	908	1,700	908
2022-07-08	905	914	901	913	10,000	913
2022-07-07	902	907	900	905	4,300	905
2022-07-06	900	909	900	903	9,600	903
2022-07-05	900	905	900	901	1,900	901
2022-07-04	897	904	897	904	8,900	904
2022-07-01	900	907	893	893	13,000	893
2022-06-30	902	908	898	901	2,900	901
2022-06-29	904	908	897	903	8,100	903
2022-06-28	900	909	898	909	5,200	909
2022-06-27	913	913	898	901	17,500	901
2022-06-24	904	912	890	912	20,700	912
2022-06-23	898	905	898	903	1,800	903
2022-06-22	910	910	894	903	5,800	903
2022-06-21	891	919	891	902	11,400	902
2022-06-20	915	915	886	890	21,400	890
2022-06-17	920	920	904	915	20,900	915
2022-06-16	925	930	921	930	3,600	930
2022-06-15	938	940	915	917	17,500	917
2022-06-14	931	939	921	939	12,900	939
2022-06-13	946	946	932	932	13,800	932
2022-06-10	935	944	935	937	8,100	937
2022-06-09	933	947	930	942	73,400	942
2022-06-08	925	934	925	934	5,400	934
2022-06-07	933	933	923	932	5,700	932
2022-06-06	924	934	918	934	10,100	934
2022-06-03	919	926	914	924	7,000	924
2022-06-02	911	921	911	916	11,200	916
2022-06-01	906	918	906	914	8,600	914
2022-05-31	906	909	902	906	8,000	906
2022-05-30	903	910	903	906	10,600	906
2022-05-27	892	898	890	897	6,800	897
2022-05-26	895	898	891	894	8,500	894
2022-05-25	901	901	894	895	5,400	895
2022-05-24	892	910	892	901	10,300	901
2022-05-23	890	900	890	897	8,000	897
2022-05-20	888	889	881	883	17,100	883
2022-05-19	880	893	877	888	21,300	888
2022-05-18	900	900	885	887	27,300	887
2022-05-17	902	904	887	893	63,200	893
2022-05-16	927	932	922	932	17,200	932
2022-05-13	927	930	922	925	13,300	925
2022-05-12	932	934	925	930	10,300	930
2022-05-11	933	940	931	932	13,900	932
2022-05-10	938	940	933	940	5,000	940
2022-05-09	942	949	939	948	9,900	948
2022-05-06	931	946	930	942	12,000	942
2022-05-02	932	936	930	934	8,700	934
2022-04-28	934	944	929	944	8,700	944
2022-04-27	926	935	925	935	4,500	935
2022-04-26	935	936	930	934	6,600	934
2022-04-25	932	938	931	933	10,200	933
2022-04-22	931	942	931	939	10,400	939
2022-04-21	944	948	938	938	10,700	938
2022-04-20	941	950	940	944	31,500	944
2022-04-19	934	950	934	945	13,600	945
2022-04-18	931	932	926	932	5,800	932
2022-04-15	940	940	932	934	5,400	934
2022-04-14	943	945	935	945	7,600	945
2022-04-13	934	947	934	942	4,200	942
2022-04-12	928	941	928	941	11,600	941
2022-04-11	945	945	935	937	23,900	937
2022-04-08	978	978	945	949	39,600	949
2022-04-07	963	963	947	951	17,200	951
2022-04-06	971	972	951	963	147,500	963
2022-04-05	972	986	967	981	45,500	981
2022-04-04	950	965	950	962	71,200	962
2022-04-01	952	955	945	950	6,700	950
2022-03-31	958	966	950	952	19,100	952
2022-03-30	939	961	939	961	337,100	961
2022-03-29	945	952	944	951	20,000	951
2022-03-28	945	949	942	945	14,100	945
2022-03-25	946	952	944	945	28,300	945
2022-03-24	950	956	945	946	194,600	946
2022-03-23	975	977	955	972	36,300	972
2022-03-22	972	977	965	975	9,800	975
2022-03-18	969	974	963	972	9,600	972
2022-03-17	957	969	957	964	11,300	964
2022-03-16	942	957	942	957	8,100	957
2022-03-15	937	943	927	938	5,200	938
2022-03-14	933	947	933	937	11,300	937
2022-03-11	922	942	915	938	13,600	938
2022-03-10	926	933	920	923	14,500	923
2022-03-09	907	925	907	911	14,400	911
2022-03-08	918	924	905	905	25,700	905
2022-03-07	945	945	928	935	18,000	935
2022-03-04	957	957	937	950	15,100	950
2022-03-03	965	967	950	953	13,000	953
2022-03-02	957	964	953	964	17,700	964
2022-03-01	962	969	956	958	16,400	958
2022-02-28	967	972	958	962	8,100	962
2022-02-25	956	971	954	965	13,200	965
2022-02-24	965	978	945	958	36,200	958
2022-02-22	950	974	950	971	22,100	971
2022-02-21	947	965	939	965	81,900	965
2022-02-18	917	950	917	932	13,300	932
2022-02-17	928	931	926	930	3,600	930
2022-02-16	925	932	925	928	4,900	928
2022-02-15	939	939	922	922	17,900	922
2022-02-14	939	941	935	940	8,200	940
2022-02-10	940	958	940	947	11,300	947
2022-02-09	942	945	936	939	7,600	939
2022-02-08	943	946	940	940	7,800	940
2022-02-07	954	954	942	942	3,500	942
2022-02-04	940	954	938	944	12,300	944
2022-02-03	943	945	939	944	5,200	944
2022-02-02	935	950	935	947	9,300	947
2022-02-01	947	958	935	940	53,000	940
2022-01-31	957	975	957	962	21,800	962
2022-01-28	958	966	941	958	21,800	958
2022-01-27	974	976	946	947	32,400	947
2022-01-26	968	981	967	973	10,600	973
2022-01-25	982	982	960	960	21,200	960
2022-01-24	975	984	973	981	13,100	981
2022-01-21	981	985	973	979	11,400	979
2022-01-20	981	988	977	981	6,400	981
2022-01-19	980	984	973	983	28,800	983
2022-01-18	1,007	1,007	989	990	12,300	990
2022-01-17	1,001	1,006	999	1,004	6,100	1,004
2022-01-14	1,007	1,007	998	998	9,700	998
2022-01-13	1,006	1,017	1,003	1,004	58,100	1,004
2022-01-12	999	1,007	999	1,003	10,200	1,003
2022-01-11	997	1,001	993	999	23,200	999
2022-01-07	999	1,003	995	997	12,700	997
2022-01-06	999	1,003	986	1,000	18,200	1,000
2022-01-05	1,003	1,003	995	1,002	16,500	1,002
2022-01-04	1,000	1,010	993	1,001	24,800	1,001

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31