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
(15:14)
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 | 66,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 979 | 981 | 970 | 977 | -2 | -0.2 | 34,800 |
| 5/10 | 982 | 984 | 978 | 979 | 0 | 0.0 | 12,400 |
| 5/2 | 986 | 986 | 978 | 979 | -3 | -0.3 | 16,700 |
| 4/26 | 977 | 986 | 977 | 982 | +5 | +0.5 | 11,500 |
| 4/19 | 982 | 986 | 972 | 977 | -6 | -0.6 | 361,400 |
| 4/12 | 981 | 987 | 980 | 983 | +3 | +0.3 | 21,700 |
| 4/5 | 984 | 984 | 974 | 980 | 0 | 0.0 | 42,900 |
| 3/29 | 1,003 | 1,014 | 974 | 980 | -23 | -2.3 | 274,000 |
| 3/22 | 997 | 1,024 | 997 | 1,003 | -1 | -0.1 | 45,900 |
| 3/15 | 1,000 | 1,005 | 981 | 1,004 | -1 | -0.1 | 36,100 |
| 3/8 | 1,001 | 1,006 | 998 | 1,005 | +4 | +0.4 | 36,000 |
| 3/1 | 1,000 | 1,009 | 999 | 1,001 | +2 | +0.2 | 29,600 |
| 2/22 | 997 | 1,006 | 997 | 999 | +2 | +0.2 | 26,900 |
| 2/16 | 1,000 | 1,003 | 980 | 997 | -2 | -0.2 | 28,900 |
| 2/9 | 997 | 1,004 | 997 | 999 | 0 | 0.0 | 48,300 |
| 2/2 | 1,029 | 1,029 | 997 | 999 | -1 | -0.1 | 248,300 |
| 1/26 | 1,007 | 1,009 | 998 | 1,000 | -9 | -0.9 | 26,000 |
| 1/19 | 1,009 | 1,010 | 997 | 1,009 | +9 | +0.9 | 45,600 |
| 1/12 | 1,007 | 1,007 | 998 | 1,000 | -2 | -0.2 | 23,400 |
| 1/5 | 1,001 | 1,005 | 998 | 1,002 | 0 | 0.0 | 11,000 |
| 12/29 | 999 | 1,004 | 995 | 1,002 | +3 | +0.3 | 21,000 |
| 12/22 | 1,001 | 1,006 | 994 | 999 | -4 | -0.4 | 20,000 |
| 12/15 | 999 | 1,006 | 988 | 1,003 | +5 | +0.5 | 30,900 |
| 12/8 | 1,002 | 1,008 | 980 | 998 | -4 | -0.4 | 18,800 |
| 12/1 | 996 | 1,019 | 996 | 1,002 | +6 | +0.6 | 140,800 |
| 11/24 | 984 | 996 | 976 | 996 | +25 | +2.6 | 24,800 |
| 11/17 | 971 | 984 | 965 | 971 | 0 | 0.0 | 28,700 |
| 11/10 | 974 | 977 | 966 | 971 | +1 | +0.1 | 11,800 |
| 11/2 | 972 | 979 | 962 | 970 | -8 | -0.8 | 17,500 |
| 10/27 | 973 | 980 | 967 | 978 | +2 | +0.2 | 14,100 |
▶︎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
