[6879 東証1部] イマジカ・ロボット ホールディングス 日足 時系列データ

[6879 東証1部] イマジカ・ロボット ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19828.00853.00826.00844.00305400256909300
2017-09-15799.00824.00798.00817.00238100193947900
2017-09-14812.00820.00796.00799.00188000151375600
2017-09-13818.00822.00803.00809.00145300117718100
2017-09-12803.00818.00797.00814.00251200202859600
2017-09-11784.00795.00778.00793.00181700143093600
2017-09-08770.00779.00766.00777.00219500169440800
2017-09-07782.00798.00770.00778.00280300219073700
2017-09-06768.00802.00751.00780.00459700357575200
2017-09-05875.00880.00774.00783.001235400998595300
2017-09-04890.00918.00865.00879.00648600573612500
2017-09-01831.00903.00825.00893.0014242001248970000
2017-08-31832.00832.00818.00824.00139300114634200
2017-08-30849.00854.00815.00825.00281000232732800
2017-08-29829.00847.00826.00847.00189100158365600
2017-08-28835.00839.00824.00836.008550071130700
2017-08-25826.00837.00822.00832.0010480087019700
2017-08-24829.00831.00816.00826.00181500149560200
2017-08-23845.00847.00822.00823.00122800101855200
2017-08-22821.00853.00821.00832.00350700293985700
2017-08-21813.00825.00807.00818.00133300109107900
2017-08-18818.00831.00812.00813.00176600144776200
2017-08-17820.00837.00811.00833.00256300211993900
2017-08-16820.00828.00816.00817.00168600138618600
2017-08-15805.00828.00805.00812.00182100148649000
2017-08-14795.00809.00789.00804.00408000326261400
2017-08-10809.00840.00803.00810.00424200347035700
2017-08-09843.00847.00809.00819.00574400472207500
2017-08-08833.00857.00821.00848.00871000731936500
2017-08-07795.00860.00777.00843.0023488001934208500
2017-08-04765.00796.00754.00793.0030839002398220600
2017-08-03704.00704.00692.00698.008970062492700
2017-08-02690.00707.00682.00703.00146300101868400
2017-08-01696.00730.00679.00695.001132400799726600
2017-07-31706.00708.00696.00702.0010270071949600
2017-07-28707.00714.00704.00708.009510067238500
2017-07-27701.00717.00701.00709.0010220072524700
2017-07-26715.00715.00704.00708.007710054654900
2017-07-25706.00713.00700.00710.0011220079539400
2017-07-24708.00709.00693.00700.00294300206017400
2017-07-21717.00722.00710.00712.00178400127336200
2017-07-20740.00740.00717.00719.00198400143288400
2017-07-19723.00751.00721.00732.00500700369222300
2017-07-18721.00732.00718.00722.009550069152200
2017-07-14722.00728.00719.00719.007660055366000
2017-07-13720.00726.00718.00720.006670048114700
2017-07-12719.00725.00717.00718.008500061164500
2017-07-11721.00731.00718.00723.0012090087509200
2017-07-10727.00731.00716.00723.0010940079171200
2017-07-07727.00731.00717.00723.00163900118526800
2017-07-06730.00731.00719.00721.008340060325800
2017-07-05715.00728.00712.00727.0013670098406800
2017-07-04729.00736.00715.00718.00177300128248700
2017-07-03716.00728.00715.00723.0012390089506800
2017-06-30715.00720.00707.00716.00177000126009100
2017-06-29732.00732.00712.00727.00170300122695400
2017-06-28733.00735.00716.00719.00241800174454300
2017-06-27733.00742.00724.00742.00179100131247500
2017-06-26747.00749.00729.00735.00175800129283900
2017-06-23748.00750.00734.00743.00207900153906500
2017-06-22763.00763.00745.00752.00170900128282700
2017-06-21775.00775.00754.00761.00172700131713200
2017-06-20770.00777.00758.00771.00383400294900700
2017-06-19745.00762.00741.00759.0011460086510700
2017-06-16752.00761.00745.00745.00212100158781600
2017-06-15754.00771.00752.00758.0010630080585400
2017-06-14775.00776.00754.00760.00184300140742300
2017-06-13750.00775.00749.00768.00174100133477000
2017-06-12763.00764.00741.00752.00221400166271200
2017-06-09766.00781.00762.00764.00195500150382700
2017-06-08794.00795.00770.00773.00245500190820400
2017-06-07769.00792.00769.00791.00223700175466000
2017-06-06786.00794.00772.00774.00229800179027300
2017-06-05784.00805.00783.00788.00233100184490200
2017-06-02810.00810.00789.00790.00246600196974800
2017-06-01804.00815.00799.00804.00216700174559100
2017-05-31796.00817.00791.00807.00297300239048600
2017-05-30800.00809.00788.00800.00327800261444600
2017-05-29819.00819.00792.00795.00228500183265200
2017-05-26815.00828.00805.00810.00638200520771700
2017-05-25790.00809.00777.00798.00730400583515300
2017-05-24775.00784.00763.00782.00291700226307600
2017-05-23790.00790.00764.00768.00307900237866100
2017-05-22777.00791.00771.00786.00496900388538700
2017-05-19754.00769.00747.00769.00273000206940600
2017-05-18724.00751.00724.00743.00308700227646800
2017-05-17752.00754.00736.00754.00474500355225000
2017-05-16745.00760.00740.00751.00314200236095400
2017-05-15724.00743.00714.00742.00278800203352200
2017-05-12745.00756.00716.00725.00822000603430900
2017-05-11785.00793.00778.00789.00428700337268600
2017-05-10779.00784.00765.00783.00413800321049400
2017-05-09784.00793.00758.00769.001182700919354400
2017-05-08720.00748.00718.00746.00522800383762400
2017-05-02695.00700.00689.00692.00171300118992100
2017-05-01688.00699.00688.00690.008310057671000
2017-04-28700.00716.00686.00690.00357700250224000
2017-04-27690.00703.00679.00698.00198600137817900
2017-04-26686.00693.00675.00684.00172400118136200
2017-04-25650.00680.00650.00676.00185400124110700
2017-04-24660.00667.00653.00656.0014200093500400
2017-04-21664.00664.00651.00657.0011740077128000
2017-04-20665.00670.00653.00655.00158200104250000
2017-04-19655.00671.00655.00662.0010930072567500
2017-04-18675.00677.00653.00659.00181600120414800
2017-04-17632.00662.00632.00655.00178000116068400
2017-04-14641.00652.00631.00636.00164900105551100
2017-04-13625.00654.00625.00650.00292900187518800
2017-04-12681.00681.00649.00653.00382700253084700
2017-04-11700.00704.00686.00693.00205600142642800
2017-04-10693.00716.00684.00708.00316000222175600
2017-04-07695.00705.00662.00682.00381800260200600
2017-04-06710.00712.00685.00690.00344300239469000
2017-04-05737.00749.00713.00715.00250900181633200
2017-04-04765.00769.00729.00741.00292000219005100
2017-04-03745.00771.00742.00770.00413100313559700
2017-03-31752.00770.00743.00743.00550900417932500
2017-03-30739.00757.00733.00739.00361900268986100
2017-03-29735.00740.00726.00736.00231700170012300
2017-03-28701.00715.00700.00715.00186500132246000
2017-03-27716.00722.00693.00699.00311200218874500
2017-03-24730.00735.00722.00728.00147800107706600
2017-03-23731.00735.00712.00720.00317700228761800
2017-03-22740.00750.00733.00735.00194800144058300
2017-03-21756.00760.00748.00755.00214400161720900
2017-03-17742.00759.00736.00747.00203300151593000
2017-03-16736.00747.00731.00746.00165900123012600
2017-03-15761.00761.00740.00744.00272400203270800
2017-03-14753.00768.00750.00756.00271200205851400
2017-03-13762.00779.00748.00752.00443600339020200
2017-03-10747.00762.00743.00758.00401100302914500
2017-03-09750.00752.00737.00741.00282200210044900
2017-03-08747.00754.00739.00745.00349600260958100
2017-03-07772.00776.00750.00755.00737500559377400
2017-03-06788.00795.00771.00771.00566700440947300
2017-03-03777.00823.00770.00789.0030188002424771400
2017-03-02790.00794.00779.00782.00348400273445900
2017-03-01780.00795.00760.00795.00527500410564900
2017-02-28808.00808.00775.00780.00468400369910200
2017-02-27779.00795.00771.00795.00403200316257900
2017-02-24785.00787.00772.00777.00226400175958800
2017-02-23780.00788.00766.00784.00340200264055700
2017-02-22791.00791.00776.00784.00270200211520100
2017-02-21804.00812.00782.00791.00586700466728500
2017-02-20775.00802.00770.00794.00725400573653700
2017-02-17757.00785.00751.00774.00512500396296700
2017-02-16772.00774.00742.00757.00481100363878800
2017-02-15780.00814.00760.00773.0013473001054552300
2017-02-14747.00750.00728.00740.00515800381114300
2017-02-13765.00769.00745.00750.00427100322303600
2017-02-10776.00781.00757.00763.00406300312289700
2017-02-09758.00783.00753.00769.00668400515814800
2017-02-08752.00772.00742.00756.00774500587286200
2017-02-07755.00756.00735.00748.00444200332322300
2017-02-06730.00764.00725.00752.001000200748632900
2017-02-03715.00728.00710.00715.00225700161796300
2017-02-02728.00733.00716.00717.00308500222924400
2017-02-01735.00742.00717.00727.00279200203578600
2017-01-31750.00758.00736.00738.00423600315635800
2017-01-30730.00769.00724.00758.00651300490156300
2017-01-27740.00747.00721.00730.00467200341754000
2017-01-26725.00749.00720.00735.00751000554764600
2017-01-25710.00747.00707.00725.00665600484683200
2017-01-24705.00712.00701.00702.00188700133317600
2017-01-23694.00720.00690.00705.00267600188723200
2017-01-20687.00702.00687.00697.00189300131459700
2017-01-19698.00700.00688.00689.00206700143561500
2017-01-18682.00699.00677.00691.00253300174018800
2017-01-17692.00706.00684.00690.00324800224539800
2017-01-16717.00729.00692.00703.00306900217654200
2017-01-13697.00720.00697.00716.00200500142474800
2017-01-12733.00733.00707.00712.00338500242417200
2017-01-11742.00744.00723.00727.00385200282873100
2017-01-10725.00751.00720.00731.00605300447185000
2017-01-06727.00760.00714.00719.00884300651959400
2017-01-05690.00744.00687.00728.001225100885196700
2017-01-04695.00698.00685.00693.00358700248052800
2016-12-30675.00699.00672.00688.00596000410344300
2016-12-29676.00683.00664.00672.00382600257781800
2016-12-28657.00690.00652.00681.00776600526472200
2016-12-27655.00655.00642.00649.00155400100782300
2016-12-26644.00662.00641.00651.00193400126228300
2016-12-22650.00651.00634.00637.00231300147829100
2016-12-21660.00660.00651.00654.00197600129550100
2016-12-20655.00662.00653.00659.00202100132779000
2016-12-19666.00668.00655.00656.00190300125513300
2016-12-16673.00673.00659.00666.00255800169742900
2016-12-15668.00675.00658.00666.00349900232287200
2016-12-14671.00673.00662.00666.00247500165130500
2016-12-13660.00674.00660.00671.00259300173237900
2016-12-12684.00684.00657.00667.00453000303480300
2016-12-09672.00692.00672.00679.00610500416346200
2016-12-08697.00699.00671.00681.00719600491813800
2016-12-07667.00695.00661.00689.001062500724641900
2016-12-06664.00668.00648.00667.00587100385418000
2016-12-05644.00669.00643.00659.00603100396884400
2016-12-02646.00653.00640.00644.00298700193068000
2016-12-01651.00669.00636.00646.00724200470781800
2016-11-30680.00685.00642.00647.001252700826446300
2016-11-29638.00697.00630.00671.0036743002474223000
2016-11-28618.00627.00606.00622.00212800131662700
2016-11-25630.00630.00608.00616.00203600125780700
2016-11-24629.00633.00621.00626.00248800156209400
2016-11-22636.00638.00625.00629.00255100160632200
2016-11-21630.00636.00627.00636.00238900151088800
2016-11-18627.00631.00619.00627.00228000142301600
2016-11-17616.00624.00612.00623.0014240088230500
2016-11-16625.00630.00611.00618.00365300226399800
2016-11-15609.00617.00599.00617.00188100114467600
2016-11-14597.00610.00595.00601.00235000140979000
2016-11-11625.00647.00590.00599.00795500493254200
2016-11-10611.00619.00608.00615.00369100226795800
2016-11-09610.00620.00553.00591.00666900389419900
2016-11-08594.00611.00592.00601.00371300223849900
2016-11-07570.00593.00570.00586.00220600128689900
2016-11-04580.00584.00563.00570.00246300140718300
2016-11-02599.00603.00582.00583.00315500186118500
2016-11-01622.00624.00596.00599.00602200363467500
2016-10-31635.00639.00618.00623.00251600157563600
2016-10-28648.00649.00621.00631.00426100268659600
2016-10-27658.00658.00635.00644.00403300260118700
2016-10-26655.00659.00648.00658.00386600252939100
2016-10-25645.00653.00634.00647.00460000296368300
2016-10-24631.00660.00631.00642.00571500368051200
2016-10-21653.00653.00626.00629.00805900516013900
2016-10-20637.00678.00632.00650.0022456001478262400
2016-10-19624.00637.00621.00636.00381800240097600
2016-10-18621.00637.00614.00625.00638000399118700
2016-10-17606.00632.00603.00631.00952700589338700
2016-10-14588.00602.00585.00597.00333400198223800
2016-10-13577.00603.00577.00586.00460500271680500
2016-10-12587.00587.00573.00577.00366700212716300
2016-10-11609.00610.00586.00588.00632200376873500
2016-10-07606.00617.00584.00606.001663000996980600
2016-10-06671.00687.00601.00603.0092796006051860700
2016-10-05558.00651.00554.00651.0021990001364522600
2016-10-04548.00555.00540.00551.00193100105560500
2016-10-03560.00560.00547.00550.0016360090320700
2016-09-30563.00568.00551.00552.0014230079382200
2016-09-29566.00579.00555.00564.00253200143162800
2016-09-28545.00570.00541.00569.00327600183036100
2016-09-27541.00544.00535.00542.00197000106316000
2016-09-26555.00564.00543.00544.00199400109989100
2016-09-23547.00558.00545.00553.00251600138857500
2016-09-21546.00554.00534.00545.00265600143957300
2016-09-20547.00555.00543.00545.00261500143282300
2016-09-16545.00564.00541.00558.00402700221939100
2016-09-15562.00567.00548.00555.00399600221845200
2016-09-14576.00586.00560.00562.00433100247942500
2016-09-13592.00602.00578.00581.00396200231648000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog