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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,005 | 1,009 | 1,003 | 1,008 | +3 | +0.3 | 4,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/2 | 1,074 | 1,098 | 1,066 | 1,098 | +24 | +2.2 | 161,900 |
| 6/25 | 1,061 | 1,090 | 1,060 | 1,074 | -2 | -0.2 | 327,500 |
| 6/18 | 1,074 | 1,111 | 1,068 | 1,076 | -8 | -0.7 | 315,300 |
| 6/11 | 1,061 | 1,114 | 1,058 | 1,084 | +23 | +2.2 | 221,900 |
| 6/4 | 1,072 | 1,085 | 1,055 | 1,061 | -11 | -1.0 | 169,200 |
| 5/28 | 1,114 | 1,117 | 1,054 | 1,072 | -35 | -3.2 | 497,200 |
| 5/21 | 1,072 | 1,131 | 1,031 | 1,107 | -30 | -2.6 | 667,200 |
| 5/14 | 1,217 | 1,217 | 1,109 | 1,137 | -66 | -5.5 | 275,600 |
| 5/7 | 1,175 | 1,207 | 1,174 | 1,203 | +28 | +2.4 | 64,900 |
| 4/30 | 1,200 | 1,208 | 1,157 | 1,175 | -21 | -1.8 | 249,800 |
| 4/23 | 1,264 | 1,264 | 1,191 | 1,196 | -68 | -5.4 | 205,100 |
| 4/16 | 1,280 | 1,280 | 1,233 | 1,264 | -9 | -0.7 | 137,000 |
| 4/9 | 1,295 | 1,329 | 1,269 | 1,273 | -20 | -1.6 | 197,900 |
| 4/2 | 1,310 | 1,321 | 1,249 | 1,293 | -1 | -0.1 | 275,400 |
| 3/26 | 1,325 | 1,336 | 1,248 | 1,294 | -31 | -2.3 | 355,600 |
| 3/19 | 1,290 | 1,329 | 1,255 | 1,325 | +36 | +2.8 | 306,800 |
| 3/12 | 1,256 | 1,289 | 1,218 | 1,289 | +4 | +0.3 | 396,200 |
| 3/5 | 1,307 | 1,390 | 1,232 | 1,285 | -15 | -1.2 | 525,000 |
| 2/26 | 1,362 | 1,418 | 1,273 | 1,300 | -49 | -3.6 | 706,500 |
| 2/19 | 1,378 | 1,420 | 1,332 | 1,349 | -34 | -2.5 | 521,400 |
| 2/12 | 1,336 | 1,394 | 1,310 | 1,383 | +57 | +4.3 | 458,700 |
| 2/5 | 1,258 | 1,355 | 1,216 | 1,326 | +68 | +5.4 | 896,600 |
| 1/29 | 1,320 | 1,353 | 1,234 | 1,258 | -40 | -3.1 | 637,400 |
| 1/22 | 1,240 | 1,323 | 1,184 | 1,298 | +72 | +5.9 | 859,800 |
| 1/15 | 1,153 | 1,263 | 1,106 | 1,226 | +73 | +6.3 | 551,500 |
| 1/8 | 1,109 | 1,153 | 1,088 | 1,153 | +54 | +4.9 | 331,100 |
| 12/30 | 1,050 | 1,106 | 1,050 | 1,099 | +34 | +3.2 | 194,600 |
▶︎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
