!決算発表予定日 2024/05/15
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 |
---|---|
1,084 (23/05/10) | 949 (23/10/04) |
年初来高値 | 年初来安値 |
---|---|
1,029 (24/01/29) | 972 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 984 | 985 | 980 | 980 | -4 | -0.4 | 3,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/12 | 986 | 1,003 | 986 | 1,002 | +17 | +1.7 | 9,300 |
3/11 | 1,000 | 1,001 | 981 | 985 | -20 | -2.0 | 17,400 |
3/8 | 1,003 | 1,006 | 1,003 | 1,005 | +2 | +0.2 | 5,900 |
3/7 | 1,003 | 1,006 | 1,000 | 1,003 | -2 | -0.2 | 8,000 |
3/6 | 999 | 1,005 | 998 | 1,005 | +6 | +0.6 | 5,000 |
3/5 | 1,002 | 1,006 | 999 | 999 | -1 | -0.1 | 4,900 |
3/4 | 1,001 | 1,005 | 1,000 | 1,000 | -1 | -0.1 | 12,200 |
3/1 | 1,004 | 1,004 | 1,000 | 1,001 | -3 | -0.3 | 5,300 |
2/29 | 1,004 | 1,004 | 1,001 | 1,004 | 0 | 0.0 | 6,200 |
2/28 | 1,003 | 1,008 | 1,003 | 1,004 | +1 | +0.1 | 3,200 |
2/27 | 1,003 | 1,008 | 1,003 | 1,003 | 0 | 0.0 | 4,200 |
2/26 | 1,000 | 1,009 | 999 | 1,003 | +4 | +0.4 | 10,700 |
2/22 | 1,000 | 1,004 | 999 | 999 | 0 | 0.0 | 8,300 |
2/21 | 1,000 | 1,005 | 998 | 999 | -3 | -0.3 | 3,500 |
2/20 | 1,006 | 1,006 | 998 | 1,002 | +1 | +0.1 | 7,800 |
2/19 | 997 | 1,003 | 997 | 1,001 | +4 | +0.4 | 7,300 |
2/16 | 996 | 1,000 | 994 | 997 | +1 | +0.1 | 3,600 |
2/15 | 1,001 | 1,001 | 980 | 996 | -5 | -0.5 | 18,400 |
2/14 | 1,003 | 1,003 | 999 | 1,001 | -2 | -0.2 | 3,200 |
2/13 | 1,000 | 1,003 | 1,000 | 1,003 | +4 | +0.4 | 3,700 |
2/9 | 1,000 | 1,003 | 999 | 999 | -3 | -0.3 | 2,500 |
2/8 | 1,003 | 1,004 | 1,000 | 1,002 | -1 | -0.1 | 2,400 |
2/7 | 999 | 1,004 | 999 | 1,003 | +3 | +0.3 | 4,100 |
2/6 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1 | 31,300 |
2/5 | 997 | 1,002 | 997 | 999 | 0 | 0.0 | 8,000 |
2/2 | 1,000 | 1,001 | 998 | 999 | -1 | -0.1 | 4,700 |
2/1 | 1,000 | 1,003 | 997 | 1,000 | -21 | -2.1 | 15,800 |
1/31 | 1,022 | 1,022 | 1,015 | 1,021 | -1 | -0.1 | 6,400 |
1/30 | 1,026 | 1,026 | 1,011 | 1,022 | +5 | +0.5 | 5,700 |
1/29 | 1,029 | 1,029 | 1,010 | 1,017 | +17 | +1.7 | 215,700 |
▶︎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