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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 1,022 | 1,022 | 1,009 | 1,013 | -1 | -0.1 | 65,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,013 | 1,028 | 1,011 | 1,014 | -4 | -0.4 | 47,800 |
| 12/6 | 1,036 | 1,041 | 1,011 | 1,018 | -21 | -2.0 | 56,900 |
| 11/29 | 1,015 | 1,065 | 1,005 | 1,039 | +25 | +2.5 | 157,700 |
| 11/22 | 1,000 | 1,088 | 999 | 1,014 | +15 | +1.5 | 296,800 |
| 11/15 | 1,005 | 1,009 | 989 | 999 | -7 | -0.7 | 37,100 |
| 11/8 | 1,005 | 1,015 | 995 | 1,006 | -1 | -0.1 | 22,500 |
| 11/1 | 981 | 1,020 | 981 | 1,007 | +30 | +3.1 | 41,000 |
| 10/25 | 987 | 990 | 976 | 977 | -13 | -1.3 | 19,500 |
| 10/18 | 989 | 1,000 | 987 | 990 | +2 | +0.2 | 10,500 |
| 10/11 | 1,004 | 1,004 | 986 | 988 | -12 | -1.2 | 24,000 |
| 10/4 | 995 | 1,005 | 993 | 1,000 | -2 | -0.2 | 23,500 |
| 9/27 | 1,006 | 1,019 | 996 | 1,002 | -6 | -0.6 | 22,800 |
| 9/20 | 1,007 | 1,017 | 996 | 1,008 | -3 | -0.3 | 45,300 |
| 9/13 | 996 | 1,034 | 983 | 1,011 | +4 | +0.4 | 48,900 |
| 9/6 | 1,070 | 1,108 | 1,006 | 1,007 | -46 | -4.4 | 144,500 |
| 8/30 | 989 | 1,062 | 983 | 1,053 | +64 | +6.5 | 105,600 |
| 8/23 | 989 | 992 | 978 | 989 | 0 | 0.0 | 94,000 |
| 8/16 | 975 | 997 | 975 | 989 | +17 | +1.8 | 25,800 |
| 8/9 | 962 | 974 | 934 | 972 | -5 | -0.5 | 43,900 |
| 8/2 | 990 | 997 | 971 | 977 | -11 | -1.1 | 66,100 |
| 7/26 | 991 | 991 | 981 | 988 | -3 | -0.3 | 19,200 |
| 7/19 | 994 | 998 | 980 | 991 | -6 | -0.6 | 22,500 |
| 7/12 | 999 | 999 | 992 | 997 | +1 | +0.1 | 19,600 |
| 7/5 | 998 | 1,000 | 995 | 996 | -3 | -0.3 | 32,700 |
| 6/28 | 991 | 1,001 | 987 | 999 | +9 | +0.9 | 29,800 |
| 6/21 | 983 | 991 | 981 | 990 | +7 | +0.7 | 38,200 |
| 6/14 | 977 | 985 | 975 | 983 | +4 | +0.4 | 23,500 |
| 6/7 | 974 | 981 | 972 | 979 | +5 | +0.5 | 19,500 |
| 5/31 | 971 | 974 | 968 | 974 | +2 | +0.2 | 23,600 |
| 5/24 | 974 | 978 | 971 | 972 | -5 | -0.5 | 121,900 |
▶︎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
