イマティクスの株価時系列・推移
- 52週高値
- 12.41（2025/12/4）
- 52週安値
- 7.02（2026/10/8）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 7.37 | 7.45 | 7.21 | 7.43 | 1,371,277 | 7.43 |
| 2026/10/8 | 7.37 | 7.56 | 7.02 | 7.37 | 604,725 | 7.37 |
| 2026/10/7 | 7.44 | 7.70 | 7.31 | 7.45 | 926,189 | 7.45 |
| 2026/10/6 | 7.76 | 7.81 | 7.47 | 7.50 | 974,385 | 7.50 |
| 2026/10/5 | 7.57 | 7.85 | 7.47 | 7.73 | 554,119 | 7.73 |
| 2026/10/2 | 8.56 | 8.57 | 7.40 | 7.59 | 1,256,980 | 7.59 |
| 2026/10/1 | 8.72 | 8.85 | 8.43 | 8.44 | 639,726 | 8.44 |
| 2026/9/30 | 8.56 | 9.16 | 8.43 | 8.78 | 1,898,932 | 8.78 |
| 2026/9/29 | 8.50 | 8.70 | 8.39 | 8.56 | 644,378 | 8.56 |
| 2026/9/28 | 8.35 | 8.59 | 8.20 | 8.50 | 1,467,544 | 8.50 |
| 2026/9/25 | 8.39 | 8.50 | 8.25 | 8.37 | 378,843 | 8.37 |
| 2026/9/24 | 8.52 | 8.57 | 8.06 | 8.33 | 2,372,896 | 8.33 |
| 2026/9/23 | 8.80 | 8.89 | 8.58 | 8.60 | 384,171 | 8.60 |
| 2026/9/22 | 8.77 | 8.89 | 8.71 | 8.87 | 501,599 | 8.87 |
| 2026/9/21 | 8.76 | 8.87 | 8.58 | 8.72 | 305,398 | 8.72 |
| 2026/9/18 | 8.76 | 8.86 | 8.48 | 8.62 | 759,924 | 8.62 |
| 2026/9/17 | 8.97 | 9.04 | 8.74 | 8.82 | 427,726 | 8.82 |
| 2026/9/16 | 8.65 | 8.88 | 8.55 | 8.64 | 711,875 | 8.64 |
| 2026/9/15 | 8.59 | 8.77 | 8.34 | 8.60 | 355,788 | 8.60 |
| 2026/9/14 | 8.80 | 8.81 | 8.59 | 8.62 | 378,592 | 8.62 |
1〜20/250件
