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 | 69,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 982 | 988 | 971 | 976 | -6 | -0.6 | 14,900 |
| 10/13 | 970 | 994 | 964 | 982 | +19 | +2.0 | 19,200 |
| 10/6 | 993 | 993 | 949 | 963 | -21 | -2.1 | 28,700 |
| 9/29 | 1,007 | 1,007 | 980 | 984 | -25 | -2.5 | 351,600 |
| 9/22 | 1,003 | 1,009 | 992 | 1,009 | +7 | +0.7 | 16,900 |
| 9/15 | 997 | 1,010 | 990 | 1,002 | +3 | +0.3 | 24,100 |
| 9/8 | 1,020 | 1,020 | 995 | 999 | -19 | -1.9 | 35,900 |
| 9/1 | 1,000 | 1,018 | 995 | 1,018 | +18 | +1.8 | 20,400 |
| 8/25 | 989 | 1,002 | 976 | 1,000 | +11 | +1.1 | 29,600 |
| 8/18 | 962 | 1,002 | 962 | 989 | +28 | +2.9 | 34,700 |
| 8/10 | 976 | 982 | 961 | 961 | -15 | -1.5 | 48,400 |
| 8/4 | 1,008 | 1,015 | 974 | 976 | -28 | -2.8 | 556,400 |
| 7/28 | 1,013 | 1,019 | 1,001 | 1,004 | -9 | -0.9 | 15,600 |
| 7/21 | 1,008 | 1,031 | 1,008 | 1,013 | +2 | +0.2 | 10,700 |
| 7/14 | 1,039 | 1,039 | 1,006 | 1,011 | -24 | -2.3 | 25,700 |
| 7/7 | 1,067 | 1,076 | 1,035 | 1,035 | -39 | -3.6 | 53,300 |
| 6/30 | 1,059 | 1,082 | 1,057 | 1,074 | +9 | +0.9 | 41,400 |
| 6/23 | 1,023 | 1,076 | 1,019 | 1,065 | +40 | +3.9 | 97,200 |
| 6/16 | 1,011 | 1,031 | 1,011 | 1,025 | +12 | +1.2 | 42,000 |
| 6/9 | 1,015 | 1,025 | 1,010 | 1,013 | -4 | -0.4 | 36,800 |
| 6/2 | 1,001 | 1,028 | 995 | 1,017 | +17 | +1.7 | 141,200 |
| 5/26 | 1,018 | 1,029 | 1,000 | 1,000 | -25 | -2.4 | 44,700 |
| 5/19 | 1,075 | 1,078 | 1,002 | 1,025 | -50 | -4.7 | 75,800 |
| 5/12 | 1,068 | 1,084 | 1,056 | 1,075 | +3 | +0.3 | 36,300 |
| 5/2 | 1,070 | 1,083 | 1,062 | 1,072 | +2 | +0.2 | 39,400 |
| 4/28 | 1,080 | 1,099 | 1,069 | 1,070 | -8 | -0.7 | 59,900 |
| 4/21 | 992 | 1,091 | 992 | 1,078 | +86 | +8.7 | 183,600 |
| 4/14 | 991 | 997 | 975 | 992 | +3 | +0.3 | 41,000 |
| 4/7 | 1,014 | 1,014 | 987 | 989 | -23 | -2.3 | 47,200 |
| 3/31 | 972 | 1,013 | 972 | 1,012 | +38 | +3.9 | 290,100 |
▶︎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
