[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 
2017-05-29819.00819.00792.00795.00228500183265200
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
2016-09-12590.00617.00586.00593.00551200330675000
2016-09-09612.00614.00597.00606.001291000781017000
2016-09-08686.00693.00618.00622.0090543005910484000
2016-09-07562.00623.00562.00616.0019069001143770700
2016-09-06565.00577.00562.00568.00396600225667400
2016-09-05559.00585.00547.00569.00840000476754500
2016-09-02567.00577.00548.00549.001296000729248300
2016-09-01530.00564.00523.00560.00902300494119900
2016-08-31535.00544.00525.00530.00289800154297400
2016-08-30534.00534.00522.00531.00323000170454800
2016-08-29537.00540.00530.00534.00357700190988500
2016-08-26541.00567.00521.00529.00950000511715100
2016-08-25557.00560.00541.00544.00474200261533200
2016-08-24566.00575.00558.00561.00441100248547500
2016-08-23606.00607.00566.00569.00765100446165400
2016-08-22576.00618.00561.00596.0017032001008010200
2016-08-19587.00587.00559.00566.00501100285541000
2016-08-18589.00603.00578.00582.00678800398949400
2016-08-17590.00607.00584.00593.00661900393474000
2016-08-16605.00608.00585.00589.00457900272608500
2016-08-15610.00614.00600.00607.00526500318759200
2016-08-12621.00626.00595.00600.00735700446553400
2016-08-10624.00644.00610.00612.0018825001175051600
2016-08-09605.00677.00595.00674.0046093003019708100
2016-08-08600.00630.00591.00611.001139100698869900
2016-08-05630.00633.00598.00603.001253200765206400
2016-08-04670.00676.00629.00637.001527000985924300
2016-08-03670.00693.00657.00664.0020578001385876400
2016-08-02685.00727.00672.00686.0060871004261627800
2016-08-01669.00684.00654.00656.0019439001297655900
2016-07-29703.00727.00680.00711.0033960002385058900
2016-07-28755.00789.00703.00716.0059329004391767600
2016-07-27840.00874.00711.00730.0078999006207698100
2016-07-26780.00968.00755.00849.002386100020301472900
2016-07-251050.001105.001020.001020.0015595001637883500
2016-07-221019.001374.001014.001320.002349560030072832600
2016-07-21940.001079.00913.001079.002412900024362925100
2016-07-20840.001035.00775.00929.003528250031266017900
2016-07-19848.00903.00813.00903.001278040011177051800
2016-07-15749.00759.00665.00753.001710250012236597700
2016-07-14577.00664.00577.00664.0049596003149761200
2016-07-13553.00575.00533.00564.0042109002347550700
2016-07-12490.00559.00490.00559.0025484001396240700
2016-07-11473.00481.00472.00479.007510035781000
2016-07-08467.00478.00454.00460.006830031594300
2016-07-07475.00475.00459.00466.005910027655700
2016-07-06486.00486.00458.00474.0010750050600300
2016-07-05477.00489.00471.00487.008100038985900
2016-07-04465.00475.00463.00473.004990023378900
2016-07-01457.00479.00453.00469.0011010051332000
2016-06-30455.00457.00446.00449.005760026002600
2016-06-29432.00453.00432.00446.006410028468700
2016-06-28430.00436.00416.00430.007290031256400
2016-06-27427.00437.00426.00434.007560032558700
2016-06-24469.00474.00391.00423.0020920091410900
2016-06-23433.00457.00432.00453.008340036857200
2016-06-22452.00454.00440.00445.004580020504000
2016-06-21434.00471.00431.00453.0017350078805700
2016-06-20424.00434.00421.00433.005360022934200
2016-06-17415.00422.00408.00409.007450030631100
2016-06-16442.00442.00406.00408.009260038631500
2016-06-15426.00441.00421.00434.0011280048555300
2016-06-14452.00456.00422.00433.0011140048786400
2016-06-13477.00477.00456.00458.0010910050396400
2016-06-10486.00490.00474.00484.0012990062416800
2016-06-09490.00491.00480.00486.006970033896400
2016-06-08490.00490.00481.00490.006570031940100
2016-06-07485.00499.00483.00485.0014780072281800
2016-06-06478.00485.00471.00485.005080024355100
2016-06-03469.00484.00468.00484.005780027694600
2016-06-02476.00476.00465.00472.005900027776800
2016-06-01468.00483.00462.00474.008400039836300
2016-05-31477.00477.00456.00468.007810036554100
2016-05-30475.00483.00473.00477.009100043448800
2016-05-27473.00479.00456.00472.0013390062388100
2016-05-26480.00481.00456.00476.00229400107871400
2016-05-25500.00500.00480.00486.00490000240381800
2016-05-24436.00475.00434.00472.00411900190090200

   ※ 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