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
1,005
円
取引時間外
(10:22)
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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,009 | 1,015 | 998 | 1,010 | +2 | +0.2 | 21,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,148 | 1,149 | 1,049 | 1,065 | -84 | -7.3 | 438,900 |
| 12/18 | 1,187 | 1,217 | 1,143 | 1,149 | -27 | -2.3 | 423,900 |
| 12/11 | 1,207 | 1,207 | 1,140 | 1,176 | -22 | -1.8 | 345,800 |
| 12/4 | 1,200 | 1,262 | 1,168 | 1,198 | +23 | +2.0 | 774,200 |
| 11/27 | 1,159 | 1,180 | 1,123 | 1,175 | +29 | +2.5 | 316,800 |
| 11/20 | 1,156 | 1,157 | 1,101 | 1,146 | -4 | -0.4 | 418,600 |
| 11/13 | 1,155 | 1,203 | 1,091 | 1,150 | +12 | +1.1 | 628,900 |
| 11/6 | 1,151 | 1,186 | 1,081 | 1,138 | -179 | -13.6 | 1,318,600 |
| 10/30 | 1,375 | 1,394 | 1,292 | 1,317 | -37 | -2.7 | 753,200 |
| 10/23 | 1,412 | 1,472 | 1,286 | 1,354 | -74 | -5.2 | 750,800 |
| 10/16 | 1,532 | 1,541 | 1,410 | 1,428 | -104 | -6.8 | 958,000 |
| 10/9 | 1,325 | 1,534 | 1,325 | 1,532 | +207 | +15.6 | 1,598,100 |
| 10/2 | 1,324 | 1,377 | 1,290 | 1,325 | +21 | +1.6 | 739,000 |
| 9/25 | 1,354 | 1,354 | 1,283 | 1,304 | -9 | -0.7 | 554,900 |
| 9/18 | 1,228 | 1,365 | 1,224 | 1,313 | +98 | +8.1 | 1,784,200 |
| 9/11 | 1,171 | 1,272 | 1,160 | 1,215 | +46 | +3.9 | 1,416,400 |
| 9/4 | 1,128 | 1,198 | 1,095 | 1,169 | +70 | +6.4 | 1,811,000 |
| 8/28 | 1,274 | 1,295 | 1,052 | 1,099 | -161 | -12.8 | 2,582,300 |
| 8/21 | 1,215 | 1,318 | 1,204 | 1,260 | +28 | +2.3 | 3,732,600 |
| 8/14 | 1,233 | 1,255 | 1,175 | 1,232 | +6 | +0.5 | 2,193,100 |
| 8/7 | 1,200 | 1,426 | 1,193 | 1,226 | +80 | +7.0 | 4,877,600 |
| 7/31 | 1,135 | 1,209 | 1,130 | 1,146 | +13 | +1.2 | 2,486,500 |
| 7/22 | 1,110 | 1,174 | 1,081 | 1,133 | +36 | +3.3 | 2,280,200 |
| 7/17 | 1,046 | 1,224 | 1,043 | 1,097 | +47 | +4.5 | 5,740,200 |
| 7/10 | 988 | 1,111 | 969 | 1,050 | +64 | +6.5 | 7,084,500 |
| 7/3 | 1,060 | 1,102 | 963 | 986 | -102 | -9.4 | 4,427,700 |
| 6/26 | 1,131 | 1,185 | 1,075 | 1,088 | -56 | -4.9 | 2,489,900 |
| 6/19 | 1,095 | 1,350 | 1,015 | 1,144 | +72 | +6.7 | 4,020,700 |
| 6/12 | 1,113 | 1,156 | 1,029 | 1,072 | -26 | -2.4 | 533,400 |
| 6/5 | 1,110 | 1,123 | 1,045 | 1,098 | +2 | +0.2 | 532,800 |
▶︎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
