1,281円
イマジニアの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/03/16 | 1,117.0 | 1,123.0 | 1,087.0 | 1,100.0 | 1,100.0 | 38,900 |
| 2018/03/15 | 1,117.0 | 1,130.0 | 1,111.0 | 1,119.0 | 1,119.0 | 24,700 |
| 2018/03/14 | 1,120.0 | 1,125.0 | 1,111.0 | 1,121.0 | 1,121.0 | 12,000 |
| 2018/03/13 | 1,117.0 | 1,127.0 | 1,108.0 | 1,121.0 | 1,121.0 | 21,900 |
| 2018/03/12 | 1,123.0 | 1,139.0 | 1,110.0 | 1,123.0 | 1,123.0 | 28,500 |
| 2018/03/09 | 1,113.0 | 1,120.0 | 1,098.0 | 1,116.0 | 1,116.0 | 19,500 |
| 2018/03/08 | 1,098.0 | 1,120.0 | 1,095.0 | 1,100.0 | 1,100.0 | 32,900 |
| 2018/03/07 | 1,115.0 | 1,120.0 | 1,094.0 | 1,097.0 | 1,097.0 | 20,600 |
| 2018/03/06 | 1,115.0 | 1,128.0 | 1,104.0 | 1,125.0 | 1,125.0 | 19,500 |
| 2018/03/05 | 1,135.0 | 1,140.0 | 1,085.0 | 1,085.0 | 1,085.0 | 68,400 |
| 2018/03/02 | 1,129.0 | 1,150.0 | 1,115.0 | 1,148.0 | 1,148.0 | 63,700 |
| 2018/03/01 | 1,155.0 | 1,165.0 | 1,146.0 | 1,152.0 | 1,152.0 | 41,800 |
| 2018/02/28 | 1,154.0 | 1,165.0 | 1,142.0 | 1,164.0 | 1,164.0 | 36,000 |
| 2018/02/27 | 1,162.0 | 1,165.0 | 1,134.0 | 1,155.0 | 1,155.0 | 53,400 |
| 2018/02/26 | 1,156.0 | 1,170.0 | 1,145.0 | 1,158.0 | 1,158.0 | 46,100 |
| 2018/02/23 | 1,120.0 | 1,147.0 | 1,120.0 | 1,147.0 | 1,147.0 | 73,500 |
| 2018/02/22 | 1,118.0 | 1,118.0 | 1,095.0 | 1,114.0 | 1,114.0 | 43,300 |
| 2018/02/21 | 1,085.0 | 1,125.0 | 1,075.0 | 1,124.0 | 1,124.0 | 79,500 |
| 2018/02/20 | 1,035.0 | 1,104.0 | 1,034.0 | 1,097.0 | 1,097.0 | 96,700 |
| 2018/02/19 | 1,041.0 | 1,049.0 | 1,033.0 | 1,048.0 | 1,048.0 | 36,000 |
おすすめ条件でスクリーニングされた銘柄を見る
イマジニアの取引履歴を振り返りませんか？
イマジニアの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
