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
1,014
円
(21:30)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,108 (24/09/02) | 934 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,108 (24/09/02) | 934 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,017 | 1,017 | 1,012 | 1,013 | -1 | -0.1 | 2,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 999 | 1,008 | 999 | 1,006 | +6 | +0.6 | 13,100 |
| 9/18 | 1,014 | 1,017 | 999 | 1,000 | -11 | -1.1 | 5,900 |
| 9/17 | 1,007 | 1,011 | 996 | 1,011 | 0 | 0.0 | 14,200 |
| 9/13 | 1,023 | 1,023 | 1,005 | 1,011 | -21 | -2.0 | 4,700 |
| 9/12 | 1,009 | 1,032 | 1,005 | 1,032 | +24 | +2.4 | 5,600 |
| 9/11 | 1,020 | 1,024 | 996 | 1,008 | -19 | -1.9 | 7,500 |
| 9/10 | 1,019 | 1,034 | 1,015 | 1,027 | +16 | +1.6 | 7,700 |
| 9/9 | 996 | 1,011 | 983 | 1,011 | +4 | +0.4 | 23,400 |
| 9/6 | 1,030 | 1,030 | 1,006 | 1,007 | -13 | -1.3 | 7,400 |
| 9/5 | 1,032 | 1,037 | 1,017 | 1,020 | -16 | -1.5 | 14,200 |
| 9/4 | 1,047 | 1,053 | 1,026 | 1,036 | -33 | -3.1 | 25,300 |
| 9/3 | 1,075 | 1,088 | 1,062 | 1,069 | +7 | +0.7 | 24,300 |
| 9/2 | 1,070 | 1,108 | 1,061 | 1,062 | +9 | +0.9 | 73,300 |
| 8/30 | 1,005 | 1,062 | 1,005 | 1,053 | +45 | +4.5 | 57,100 |
| 8/29 | 996 | 1,015 | 996 | 1,008 | +12 | +1.2 | 26,600 |
| 8/28 | 1,000 | 1,000 | 995 | 996 | +3 | +0.3 | 10,800 |
| 8/27 | 990 | 995 | 990 | 993 | +4 | +0.4 | 3,400 |
| 8/26 | 989 | 989 | 983 | 989 | 0 | 0.0 | 7,700 |
| 8/23 | 987 | 989 | 984 | 989 | +2 | +0.2 | 1,900 |
| 8/22 | 989 | 989 | 983 | 987 | +9 | +0.9 | 9,300 |
| 8/21 | 982 | 986 | 978 | 978 | -4 | -0.4 | 3,900 |
| 8/20 | 992 | 992 | 982 | 982 | -4 | -0.4 | 74,900 |
| 8/19 | 989 | 989 | 983 | 986 | -3 | -0.3 | 4,000 |
| 8/16 | 992 | 997 | 986 | 989 | -5 | -0.5 | 11,900 |
| 8/15 | 988 | 996 | 988 | 994 | +11 | +1.1 | 5,800 |
| 8/14 | 981 | 986 | 980 | 983 | +1 | +0.1 | 4,500 |
| 8/13 | 975 | 982 | 975 | 982 | +10 | +1.0 | 3,600 |
| 8/9 | 974 | 974 | 970 | 972 | +1 | +0.1 | 1,600 |
| 8/8 | 955 | 971 | 955 | 971 | +1 | +0.1 | 6,300 |
| 8/7 | 956 | 970 | 956 | 970 | +14 | +1.5 | 4,100 |
▶︎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
