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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,009 | 1,015 | 998 | 1,012 | +4 | +0.4 | 37,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,135 | 1,137 | 1,061 | 1,096 | -16 | -1.4 | 506,400 |
| 5/22 | 1,091 | 1,177 | 1,020 | 1,112 | -39 | -3.4 | 1,186,900 |
| 5/15 | 1,157 | 1,167 | 1,079 | 1,151 | +84 | +7.9 | 1,012,400 |
| 5/8 | 1,038 | 1,076 | 1,013 | 1,067 | +74 | +7.5 | 317,400 |
| 5/1 | 970 | 1,053 | 963 | 993 | +53 | +5.6 | 598,700 |
| 4/24 | 986 | 1,019 | 899 | 940 | -35 | -3.6 | 531,900 |
| 4/17 | 925 | 1,005 | 898 | 975 | +59 | +6.4 | 863,600 |
| 4/10 | 830 | 939 | 830 | 916 | +78 | +9.3 | 607,800 |
| 4/3 | 830 | 905 | 819 | 838 | -22 | -2.6 | 554,300 |
| 3/27 | 789 | 959 | 750 | 860 | +153 | +21.6 | 1,715,000 |
| 3/19 | 747 | 810 | 696 | 707 | -25 | -3.4 | 860,900 |
| 3/13 | 995 | 1,014 | 705 | 732 | -311 | -29.8 | 1,857,400 |
| 3/6 | 1,018 | 1,135 | 1,011 | 1,043 | +47 | +4.7 | 1,225,400 |
| 2/28 | 1,048 | 1,145 | 986 | 996 | -172 | -14.7 | 1,537,100 |
| 2/21 | 1,147 | 1,194 | 1,078 | 1,168 | -129 | -10.0 | 3,356,900 |
| 2/14 | 1,300 | 1,408 | 1,245 | 1,297 | +49 | +3.9 | 2,319,400 |
| 2/7 | 1,450 | 1,574 | 1,246 | 1,248 | -295 | -19.1 | 6,042,900 |
| 1/31 | 1,699 | 1,728 | 1,257 | 1,543 | +97 | +6.7 | 18,211,700 |
| 1/24 | 1,202 | 1,510 | 1,168 | 1,446 | +244 | +20.3 | 4,071,700 |
| 1/17 | 1,196 | 1,226 | 1,187 | 1,202 | +9 | +0.8 | 254,900 |
| 1/10 | 1,100 | 1,221 | 1,091 | 1,193 | +80 | +7.2 | 771,900 |
| 12/30 | 1,119 | 1,124 | 1,102 | 1,113 | -7 | -0.6 | 32,000 |
| 12/27 | 1,080 | 1,130 | 1,058 | 1,120 | +42 | +3.9 | 409,200 |
| 12/20 | 1,089 | 1,107 | 1,049 | 1,078 | -22 | -2.0 | 388,200 |
| 12/13 | 1,113 | 1,174 | 1,074 | 1,100 | -4 | -0.4 | 656,200 |
| 12/6 | 1,097 | 1,190 | 1,040 | 1,104 | +4 | +0.4 | 1,597,100 |
| 11/29 | 1,099 | 1,119 | 1,055 | 1,100 | +15 | +1.4 | 659,000 |
| 11/22 | 1,057 | 1,128 | 1,026 | 1,085 | +16 | +1.5 | 717,800 |
| 11/15 | 1,070 | 1,117 | 1,006 | 1,069 | +12 | +1.1 | 1,267,800 |
| 11/8 | 944 | 1,073 | 944 | 1,057 | +83 | +8.5 | 705,500 |
▶︎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
