KabuInsight

イマジニア

4644
スタンダード/情報･通信業/Imagineer Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,083.01,087.01,081.01,083.0-2.0-0.18%7,600
2026-03-121,082.01,089.01,082.01,085.0-4.0-0.37%5,400
2026-03-111,093.01,093.01,088.01,089.00.00.00%8,800
2026-03-101,084.01,093.01,084.01,089.0+2.0+0.18%10,100
2026-03-091,088.01,088.01,069.01,087.0-6.0-0.55%37,500
2026-03-061,083.01,094.01,082.01,093.0+4.0+0.37%10,200
2026-03-051,089.01,091.01,085.01,089.0+16.0+1.49%13,700
2026-03-041,081.01,082.01,065.01,073.0-20.0-1.83%46,400
2026-03-031,099.01,101.01,093.01,093.0-7.0-0.64%17,600
2026-03-021,099.01,102.01,096.01,100.00.00.00%25,000
2026-02-271,099.01,101.01,095.01,100.0+1.0+0.09%25,100
2026-02-261,096.01,099.01,091.01,099.0+3.0+0.27%11,800
2026-02-251,095.01,096.01,093.01,096.0+2.0+0.18%7,900
2026-02-241,095.01,097.01,092.01,094.0+2.0+0.18%7,200
2026-02-201,095.01,096.01,088.01,092.0+1.0+0.09%11,600
2026-02-191,095.01,097.01,091.01,091.0-2.0-0.18%11,700
2026-02-181,099.01,099.01,093.01,093.0+1.0+0.09%15,100
2026-02-171,093.01,097.01,091.01,092.0-2.0-0.18%11,000
2026-02-161,095.01,098.01,090.01,094.0-1.0-0.09%12,500
2026-02-131,099.01,099.01,090.01,095.0-5.0-0.45%18,400
2026-02-121,094.01,100.01,094.01,100.0+5.0+0.46%11,200
2026-02-101,094.01,100.01,090.01,095.0+4.0+0.37%19,300
2026-02-091,090.01,094.01,087.01,091.0+13.0+1.21%16,300
2026-02-061,083.01,084.01,067.01,078.0-4.0-0.37%20,100
2026-02-051,085.01,090.01,078.01,082.0+5.0+0.46%13,600
2026-02-041,079.01,080.01,060.01,077.00.00.00%23,500
2026-02-031,092.01,095.01,070.01,077.0-15.0-1.37%32,500
2026-02-021,094.01,094.01,090.01,092.0+7.0+0.65%5,900
2026-01-301,095.01,095.01,085.01,085.0-9.0-0.82%10,900
2026-01-291,105.01,105.01,091.01,094.0-9.0-0.82%14,500
2026-01-281,100.01,103.01,098.01,103.0+7.0+0.64%12,400
2026-01-271,099.01,099.01,095.01,096.0-3.0-0.27%5,800
2026-01-261,091.01,100.01,086.01,099.0+8.0+0.73%25,300
2026-01-231,090.01,092.01,085.01,091.0-1.0-0.09%10,300
2026-01-221,088.01,092.01,087.01,092.0+4.0+0.37%4,100
2026-01-211,096.01,096.01,088.01,088.0-9.0-0.82%13,400
2026-01-201,098.01,098.01,095.01,097.0+2.0+0.18%8,000
2026-01-191,096.01,096.01,090.01,095.0-1.0-0.09%8,200
2026-01-161,097.01,098.01,093.01,096.0+1.0+0.09%7,700
2026-01-151,091.01,095.01,090.01,095.0+6.0+0.55%5,800
2026-01-141,083.01,089.01,082.01,089.0+6.0+0.55%7,100
2026-01-131,076.01,084.01,076.01,083.0+10.0+0.93%12,600
2026-01-091,067.01,073.01,065.01,073.0+6.0+0.56%9,300
2026-01-081,066.01,067.01,064.01,067.0+1.0+0.09%5,600
2026-01-071,065.01,069.01,063.01,066.0-1.0-0.09%8,600
2026-01-061,060.01,070.01,060.01,067.0+4.0+0.38%13,300
2026-01-051,056.01,066.01,054.01,063.0+7.0+0.66%16,000
2025-12-301,056.01,056.01,053.01,056.0+3.0+0.28%3,900
2025-12-291,055.01,063.01,053.01,053.0+1.0+0.10%11,300
2025-12-261,051.01,053.01,048.01,052.0-1.0-0.09%22,700
2025-12-251,054.01,054.01,049.01,053.0+1.0+0.10%9,800
2025-12-241,050.01,053.01,050.01,052.00.00.00%6,600
2025-12-231,051.01,054.01,051.01,052.0+1.0+0.10%6,500
2025-12-221,057.01,057.01,050.01,051.0-4.0-0.38%3,800
2025-12-191,054.01,058.01,054.01,055.0-1.0-0.09%7,100
2025-12-181,055.01,056.01,048.01,056.0+6.0+0.57%8,600
2025-12-171,052.01,052.01,046.01,050.0-4.0-0.38%18,200
2025-12-161,063.01,063.01,052.01,054.0-6.0-0.57%7,100
2025-12-151,060.01,062.01,058.01,060.00.00.00%4,100
2025-12-121,056.01,060.01,056.01,060.0+8.0+0.76%4,700
2025-12-111,063.01,064.01,052.01,052.0-13.0-1.22%22,000
2025-12-101,065.01,065.01,063.01,065.0+1.0+0.09%2,400
2025-12-091,064.01,064.01,061.01,064.00.00.00%3,000
2025-12-081,065.01,065.01,062.01,064.0+5.0+0.47%6,100
2025-12-051,058.01,067.01,058.01,059.0+1.0+0.09%15,500
2025-12-041,056.01,058.01,055.01,058.0+2.0+0.19%3,900
2025-12-031,060.01,060.01,056.01,056.0-2.0-0.19%3,600
2025-12-021,055.01,059.01,055.01,058.0+4.0+0.38%4,500
2025-12-011,053.01,055.01,051.01,054.0-2.0-0.19%7,400
2025-11-281,057.01,060.01,053.01,056.00.00.00%7,700
2025-11-271,051.01,056.01,051.01,056.0-1.0-0.09%8,200
2025-11-261,053.01,057.01,050.01,057.0+4.0+0.38%5,500
2025-11-251,050.01,060.01,046.01,053.0+4.0+0.38%13,200
2025-11-211,047.01,049.01,040.01,049.0+2.0+0.19%6,900
2025-11-201,051.01,051.01,044.01,047.0-2.0-0.19%4,900
2025-11-191,046.01,051.01,040.01,049.0+5.0+0.48%6,700
2025-11-181,057.01,063.01,043.01,044.0-11.0-1.04%15,300
2025-11-171,055.01,058.01,046.01,055.0+2.0+0.19%8,100
2025-11-141,048.01,056.01,048.01,053.0-2.0-0.19%3,300
2025-11-131,065.01,067.01,025.01,055.0-10.0-0.94%16,700
2025-11-121,058.01,065.01,055.01,065.0+7.0+0.66%5,600
2025-11-111,059.01,061.01,055.01,058.00.00.00%2,800
2025-11-101,057.01,058.01,053.01,058.0+6.0+0.57%5,600
2025-11-071,058.01,062.01,048.01,052.0-12.0-1.13%8,500
2025-11-061,061.01,066.01,054.01,064.0+7.0+0.66%8,300
2025-11-051,058.01,059.01,052.01,057.0-1.0-0.09%9,100
2025-11-041,063.01,063.01,051.01,058.0-2.0-0.19%16,300
2025-10-311,073.01,073.01,052.01,060.0-10.0-0.93%10,600
2025-10-301,063.01,070.01,060.01,070.0+6.0+0.56%5,100
2025-10-291,062.01,064.01,056.01,064.0-1.0-0.09%7,900
2025-10-281,077.01,077.01,055.01,065.0-12.0-1.11%8,800
2025-10-271,072.01,080.01,072.01,077.0+5.0+0.47%10,900
2025-10-241,068.01,073.01,067.01,072.0+4.0+0.37%2,200
2025-10-231,062.01,071.01,062.01,068.0+8.0+0.75%7,000
2025-10-221,058.01,062.01,057.01,060.0+2.0+0.19%5,000
2025-10-211,060.01,068.01,056.01,058.0-5.0-0.47%8,200
2025-10-201,065.01,065.01,054.01,063.0+5.0+0.47%8,900
2025-10-171,058.01,058.01,053.01,058.0-2.0-0.19%8,500
2025-10-161,059.01,062.01,057.01,060.0+2.0+0.19%2,500
2025-10-151,051.01,063.01,051.01,058.0+10.0+0.95%6,600
2025-10-141,053.01,060.01,048.01,048.0-16.0-1.50%9,000
2025-10-101,068.01,070.01,064.01,064.0-4.0-0.37%9,600
2025-10-091,086.01,086.01,068.01,068.0-18.0-1.66%9,800
2025-10-081,075.01,087.01,075.01,086.0+9.0+0.84%7,100
2025-10-071,070.01,077.01,070.01,077.0+7.0+0.65%6,200
2025-10-061,063.01,070.01,057.01,070.0+14.0+1.33%17,800
2025-10-031,057.01,061.01,053.01,056.0+2.0+0.19%5,200
2025-10-021,068.01,068.01,053.01,054.0-14.0-1.31%10,100
2025-10-011,064.01,069.01,060.01,068.0+2.0+0.19%8,900
2025-09-301,081.01,081.01,066.01,066.0-16.0-1.48%18,900
2025-09-291,085.01,086.01,077.01,082.0-8.0-0.73%13,400
2025-09-261,089.01,097.01,079.01,090.0+8.0+0.74%36,100
2025-09-251,060.01,082.01,060.01,082.0+20.0+1.88%17,200
2025-09-241,054.01,067.01,054.01,062.0+6.0+0.57%8,400
2025-09-221,054.01,061.01,053.01,056.0+2.0+0.19%7,400
2025-09-191,056.01,066.01,051.01,054.0-2.0-0.19%19,100
2025-09-181,057.01,058.01,055.01,056.0+2.0+0.19%10,400
2025-09-171,065.01,065.01,053.01,054.0-8.0-0.75%15,000
2025-09-161,082.01,085.01,058.01,062.0-36.0-3.28%45,100
2025-09-121,050.01,172.01,050.01,098.0——258,200

直近120営業日分を表示