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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 975 | 984 | 941 | 958 | -21 | -2.2 | 99,100 |
| 1/21 | 1,001 | 1,007 | 973 | 979 | -19 | -1.9 | 65,000 |
| 1/14 | 997 | 1,017 | 993 | 998 | +1 | +0.1 | 101,200 |
| 1/7 | 1,000 | 1,010 | 986 | 997 | +8 | +0.8 | 72,200 |
| 12/30 | 996 | 996 | 970 | 989 | -11 | -1.1 | 105,600 |
| 12/24 | 998 | 1,013 | 991 | 1,000 | +1 | +0.1 | 150,600 |
| 12/17 | 993 | 1,020 | 988 | 999 | +3 | +0.3 | 187,500 |
| 12/10 | 977 | 1,014 | 970 | 996 | +22 | +2.3 | 78,000 |
| 12/3 | 985 | 1,005 | 960 | 974 | -26 | -2.6 | 131,200 |
| 11/26 | 1,021 | 1,024 | 997 | 1,000 | -25 | -2.4 | 63,600 |
| 11/19 | 1,008 | 1,030 | 1,002 | 1,025 | +11 | +1.1 | 96,600 |
| 11/12 | 1,023 | 1,023 | 992 | 1,014 | -6 | -0.6 | 59,200 |
| 11/5 | 984 | 1,030 | 984 | 1,020 | +41 | +4.2 | 118,300 |
| 10/29 | 995 | 1,000 | 971 | 979 | -21 | -2.1 | 98,200 |
| 10/22 | 1,015 | 1,015 | 992 | 1,000 | -7 | -0.7 | 55,300 |
| 10/15 | 1,014 | 1,015 | 991 | 1,007 | -2 | -0.2 | 68,500 |
| 10/8 | 1,007 | 1,020 | 975 | 1,009 | -1 | -0.1 | 161,700 |
| 10/1 | 1,045 | 1,045 | 1,002 | 1,010 | -35 | -3.4 | 186,100 |
| 9/24 | 1,027 | 1,050 | 1,011 | 1,045 | +16 | +1.6 | 100,300 |
| 9/17 | 1,035 | 1,077 | 1,021 | 1,029 | -6 | -0.6 | 183,600 |
| 9/10 | 1,028 | 1,064 | 1,026 | 1,035 | +7 | +0.7 | 149,800 |
| 9/3 | 1,032 | 1,053 | 1,014 | 1,028 | -4 | -0.4 | 156,000 |
| 8/27 | 980 | 1,032 | 957 | 1,032 | +56 | +5.7 | 747,700 |
| 8/20 | 1,011 | 1,012 | 968 | 976 | -46 | -4.5 | 179,400 |
| 8/13 | 1,012 | 1,033 | 1,012 | 1,022 | +1 | +0.1 | 89,200 |
| 8/6 | 1,032 | 1,051 | 1,011 | 1,021 | -16 | -1.5 | 248,200 |
| 7/30 | 1,042 | 1,070 | 1,037 | 1,037 | +4 | +0.4 | 185,200 |
| 7/21 | 1,051 | 1,054 | 1,029 | 1,033 | -23 | -2.2 | 113,300 |
| 7/16 | 1,062 | 1,083 | 1,050 | 1,056 | +11 | +1.1 | 177,400 |
| 7/9 | 1,098 | 1,100 | 1,023 | 1,045 | -53 | -4.8 | 148,300 |
▶︎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
