！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 983 | 983 | 978 | 979 | -1 | -0.1 | 21,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,012 | 1,020 | 971 | 979 | -41 | -4.0 | 397,700 |
| 21/09 | 1,031 | 1,077 | 1,002 | 1,020 | -11 | -1.1 | 686,400 |
| 21/08 | 1,032 | 1,051 | 957 | 1,031 | -6 | -0.6 | 1,339,900 |
| 21/07 | 1,072 | 1,100 | 1,023 | 1,037 | -38 | -3.5 | 689,600 |
| 21/06 | 1,072 | 1,114 | 1,055 | 1,075 | +4 | +0.4 | 1,110,300 |
| 21/05 | 1,175 | 1,217 | 1,031 | 1,071 | -104 | -8.9 | 1,525,000 |
| 21/04 | 1,251 | 1,329 | 1,157 | 1,175 | -76 | -6.1 | 868,900 |
| 21/03 | 1,307 | 1,390 | 1,218 | 1,251 | -49 | -3.8 | 1,779,900 |
| 21/02 | 1,258 | 1,420 | 1,216 | 1,300 | +42 | +3.3 | 2,583,200 |
| 21/01 | 1,109 | 1,353 | 1,088 | 1,258 | +159 | +14.5 | 2,379,800 |
| 20/12 | 1,192 | 1,262 | 1,049 | 1,099 | -88 | -7.4 | 2,064,500 |
| 20/11 | 1,151 | 1,203 | 1,081 | 1,187 | -130 | -9.9 | 2,795,800 |
| 20/10 | 1,350 | 1,541 | 1,286 | 1,317 | -20 | -1.5 | 4,274,400 |
| 20/09 | 1,123 | 1,377 | 1,095 | 1,337 | +206 | +18.2 | 5,858,400 |
| 20/08 | 1,200 | 1,426 | 1,052 | 1,131 | -15 | -1.3 | 13,618,400 |
| 20/07 | 1,045 | 1,224 | 963 | 1,146 | +100 | +9.6 | 20,602,300 |
| 20/06 | 1,110 | 1,350 | 1,015 | 1,046 | -50 | -4.6 | 8,993,600 |
| 20/05 | 998 | 1,177 | 975 | 1,096 | +86 | +8.5 | 3,155,800 |
| 20/04 | 862 | 1,053 | 827 | 1,010 | +130 | +14.8 | 2,762,400 |
| 20/03 | 1,018 | 1,135 | 696 | 880 | -116 | -11.7 | 5,919,900 |
| 20/02 | 1,450 | 1,574 | 986 | 996 | -547 | -35.5 | 13,256,300 |
| 20/01 | 1,100 | 1,728 | 1,091 | 1,543 | +430 | +38.6 | 23,310,200 |
| 19/12 | 1,097 | 1,190 | 1,040 | 1,113 | +13 | +1.2 | 3,082,700 |
| 19/11 | 913 | 1,128 | 904 | 1,100 | +201 | +22.4 | 3,639,900 |
| 19/10 | 893 | 966 | 867 | 899 | -2 | -0.2 | 2,214,300 |
| 19/09 | 803 | 1,044 | 801 | 901 | +99 | +12.3 | 4,349,500 |
| 19/08 | 816 | 819 | 770 | 802 | -32 | -3.8 | 260,600 |
| 19/07 | 833 | 846 | 822 | 834 | +7 | +0.9 | 325,000 |
| 19/06 | 810 | 859 | 792 | 827 | +12 | +1.5 | 262,000 |
| 19/05 | 950 | 972 | 800 | 815 | -150 | -15.5 | 864,200 |
▶︎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