4644東証S貸借
業種 情報・通信業
イマジニア 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,082 (23/06/27) | 949 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,029 (24/01/29) | 968 (24/05/27) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 973 | 974 | 971 | 974 | +2 | +0.2 | 3,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 970 | 972 | 968 | 972 | 0 | 0.0 | 3,900 |
| 5/29 | 973 | 974 | 970 | 972 | -1 | -0.1 | 3,200 |
| 5/28 | 968 | 973 | 968 | 973 | +5 | +0.5 | 3,300 |
| 5/27 | 971 | 973 | 968 | 968 | -4 | -0.4 | 10,100 |
| 5/24 | 972 | 975 | 971 | 972 | -1 | -0.1 | 4,600 |
| 5/23 | 978 | 978 | 973 | 973 | 0 | 0.0 | 105,900 |
| 5/22 | 977 | 977 | 972 | 973 | 0 | 0.0 | 2,700 |
| 5/21 | 973 | 975 | 973 | 973 | -2 | -0.2 | 2,300 |
| 5/20 | 974 | 977 | 972 | 975 | -2 | -0.2 | 6,400 |
| 5/17 | 971 | 978 | 971 | 977 | +5 | +0.5 | 8,800 |
| 5/16 | 981 | 981 | 970 | 972 | -3 | -0.3 | 6,900 |
| 5/15 | 978 | 980 | 975 | 975 | -3 | -0.3 | 3,400 |
| 5/14 | 979 | 980 | 974 | 978 | -1 | -0.1 | 6,700 |
| 5/13 | 979 | 979 | 973 | 979 | 0 | 0.0 | 9,000 |
| 5/10 | 982 | 982 | 978 | 979 | -2 | -0.2 | 4,400 |
| 5/9 | 980 | 981 | 980 | 981 | +2 | +0.2 | 1,000 |
| 5/8 | 981 | 981 | 978 | 979 | -5 | -0.5 | 3,900 |
| 5/7 | 982 | 984 | 980 | 984 | +5 | +0.5 | 3,100 |
| 5/2 | 980 | 982 | 978 | 979 | -1 | -0.1 | 7,400 |
| 5/1 | 983 | 983 | 978 | 980 | 0 | 0.0 | 6,300 |
| 4/30 | 986 | 986 | 980 | 980 | -2 | -0.2 | 3,000 |
| 4/26 | 984 | 984 | 981 | 982 | +2 | +0.2 | 2,100 |
| 4/25 | 984 | 985 | 980 | 980 | -4 | -0.4 | 3,000 |
| 4/24 | 986 | 986 | 982 | 984 | +3 | +0.3 | 2,100 |
| 4/23 | 983 | 986 | 981 | 981 | 0 | 0.0 | 3,300 |
| 4/22 | 977 | 981 | 977 | 981 | +4 | +0.4 | 1,000 |
| 4/19 | 982 | 982 | 972 | 977 | -5 | -0.5 | 6,800 |
| 4/18 | 981 | 983 | 978 | 982 | +8 | +0.8 | 3,500 |
| 4/17 | 981 | 983 | 974 | 974 | -6 | -0.6 | 9,200 |
| 4/16 | 983 | 986 | 980 | 980 | -1 | -0.1 | 338,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて