IMAGICA GROUP(6879)の株価時系列情報
IMAGICA GROUP(6879)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 639 | 643 | 631 | 639 | 164,300 |
2021/12/29 | 636 | 643 | 626 | 635 | 229,400 |
2021/12/28 | 649 | 652 | 633 | 636 | 223,000 |
2021/12/27 | 647 | 652 | 631 | 641 | 445,600 |
2021/12/24 | 623 | 665 | 621 | 644 | 943,300 |
2021/12/23 | 622 | 638 | 621 | 629 | 394,400 |
2021/12/22 | 603 | 622 | 600 | 607 | 243,900 |
2021/12/21 | 600 | 625 | 596 | 601 | 525,000 |
2021/12/20 | 601 | 611 | 580 | 583 | 459,400 |
2021/12/17 | 626 | 629 | 593 | 603 | 713,200 |
2021/12/16 | 638 | 654 | 633 | 634 | 393,200 |
2021/12/15 | 628 | 644 | 616 | 637 | 503,200 |
2021/12/14 | 625 | 653 | 613 | 646 | 776,000 |
2021/12/13 | 663 | 664 | 630 | 633 | 836,100 |
2021/12/10 | 674 | 680 | 644 | 647 | 982,200 |
2021/12/09 | 700 | 722 | 652 | 661 | 1,592,500 |
2021/12/08 | 683 | 695 | 662 | 680 | 1,033,400 |
2021/12/07 | 679 | 690 | 659 | 666 | 1,012,800 |
2021/12/06 | 740 | 747 | 676 | 680 | 796,000 |
2021/12/03 | 717 | 753 | 715 | 745 | 606,200 |
2021/12/02 | 731 | 745 | 702 | 707 | 735,500 |
2021/12/01 | 780 | 781 | 726 | 746 | 974,000 |
2021/11/30 | 812 | 836 | 784 | 787 | 480,300 |
2021/11/29 | 800 | 830 | 789 | 797 | 642,700 |
2021/11/26 | 840 | 858 | 788 | 816 | 1,044,300 |
2021/11/25 | 836 | 881 | 831 | 850 | 1,473,600 |
2021/11/24 | 812 | 839 | 800 | 834 | 1,039,500 |
2021/11/22 | 793 | 801 | 751 | 794 | 772,600 |
2021/11/19 | 819 | 829 | 786 | 817 | 974,300 |
2021/11/18 | 773 | 811 | 761 | 778 | 848,200 |
2021/11/17 | 740 | 787 | 740 | 766 | 801,500 |
2021/11/16 | 739 | 739 | 710 | 718 | 290,800 |
2021/11/15 | 749 | 750 | 720 | 740 | 588,200 |
2021/11/12 | 688 | 729 | 680 | 719 | 639,100 |
2021/11/11 | 650 | 685 | 650 | 675 | 337,100 |
2021/11/10 | 647 | 659 | 642 | 657 | 203,500 |
2021/11/09 | 675 | 692 | 642 | 648 | 445,600 |
2021/11/08 | 658 | 699 | 648 | 681 | 604,600 |
2021/11/05 | 710 | 715 | 657 | 663 | 729,100 |
2021/11/04 | 703 | 726 | 671 | 696 | 2,365,100 |
2021/11/02 | 614 | 664 | 612 | 664 | 1,191,400 |
2021/11/01 | 580 | 595 | 557 | 564 | 263,400 |
2021/10/29 | 566 | 583 | 547 | 580 | 175,200 |
2021/10/28 | 557 | 580 | 546 | 563 | 335,100 |
2021/10/27 | 518 | 564 | 514 | 557 | 328,900 |
2021/10/26 | 508 | 512 | 503 | 510 | 43,500 |
2021/10/25 | 503 | 510 | 501 | 505 | 65,500 |
2021/10/22 | 494 | 504 | 489 | 499 | 59,800 |
2021/10/21 | 494 | 507 | 490 | 501 | 97,700 |
2021/10/20 | 507 | 509 | 489 | 490 | 90,900 |
2021/10/19 | 522 | 522 | 505 | 507 | 62,200 |
2021/10/18 | 530 | 530 | 520 | 527 | 26,200 |
2021/10/15 | 514 | 525 | 509 | 522 | 25,800 |
2021/10/14 | 513 | 520 | 507 | 510 | 44,600 |
2021/10/13 | 524 | 524 | 513 | 514 | 51,700 |
2021/10/12 | 530 | 530 | 522 | 523 | 50,800 |
2021/10/11 | 515 | 531 | 512 | 530 | 59,200 |
2021/10/08 | 509 | 521 | 506 | 513 | 99,300 |
2021/10/07 | 498 | 506 | 498 | 504 | 44,800 |
2021/10/06 | 496 | 508 | 496 | 500 | 69,700 |
2021/10/05 | 491 | 500 | 487 | 495 | 78,500 |
2021/10/04 | 519 | 520 | 493 | 499 | 90,100 |
2021/10/01 | 531 | 531 | 515 | 520 | 67,000 |
2021/09/30 | 529 | 533 | 523 | 523 | 52,100 |
2021/09/29 | 535 | 538 | 527 | 534 | 54,300 |
2021/09/28 | 547 | 547 | 534 | 542 | 58,900 |
2021/09/27 | 557 | 557 | 546 | 547 | 63,000 |
2021/09/24 | 547 | 547 | 533 | 540 | 79,100 |
2021/09/22 | 553 | 553 | 529 | 532 | 88,000 |
2021/09/21 | 558 | 558 | 546 | 553 | 75,500 |
2021/09/17 | 557 | 561 | 555 | 561 | 48,100 |
2021/09/16 | 561 | 561 | 552 | 560 | 41,400 |
2021/09/15 | 555 | 563 | 551 | 562 | 75,200 |
2021/09/14 | 550 | 562 | 549 | 556 | 92,900 |
2021/09/13 | 539 | 548 | 537 | 548 | 60,400 |
2021/09/10 | 544 | 547 | 536 | 539 | 106,500 |
2021/09/09 | 538 | 545 | 535 | 538 | 57,000 |
2021/09/08 | 532 | 545 | 532 | 544 | 103,400 |
2021/09/07 | 539 | 552 | 529 | 535 | 109,900 |
2021/09/06 | 537 | 538 | 530 | 533 | 42,700 |
2021/09/03 | 529 | 538 | 522 | 534 | 63,200 |
2021/09/02 | 540 | 544 | 520 | 520 | 98,900 |
2021/09/01 | 527 | 542 | 527 | 535 | 132,200 |
2021/08/31 | 523 | 532 | 516 | 523 | 117,200 |
2021/08/30 | 520 | 532 | 517 | 517 | 80,500 |
2021/08/27 | 507 | 519 | 505 | 515 | 79,100 |
2021/08/26 | 496 | 507 | 496 | 507 | 47,100 |
2021/08/25 | 500 | 501 | 495 | 497 | 46,000 |
2021/08/24 | 485 | 503 | 483 | 500 | 82,300 |
2021/08/23 | 457 | 479 | 457 | 479 | 80,000 |
2021/08/20 | 463 | 470 | 449 | 450 | 34,400 |
2021/08/19 | 470 | 477 | 463 | 463 | 46,800 |
2021/08/18 | 477 | 479 | 470 | 478 | 44,400 |
2021/08/17 | 499 | 499 | 475 | 475 | 38,500 |
2021/08/16 | 478 | 500 | 468 | 495 | 90,900 |
2021/08/13 | 500 | 500 | 487 | 487 | 22,100 |
2021/08/12 | 488 | 503 | 485 | 500 | 77,800 |
2021/08/11 | 498 | 499 | 477 | 488 | 141,800 |
2021/08/10 | 491 | 503 | 483 | 500 | 85,500 |
2021/08/06 | 498 | 501 | 485 | 496 | 95,700 |
2021/08/05 | 474 | 500 | 474 | 493 | 177,800 |
2021/08/04 | 465 | 483 | 455 | 476 | 190,600 |
2021/08/03 | 463 | 476 | 459 | 466 | 121,300 |
2021/08/02 | 446 | 459 | 444 | 456 | 61,200 |
2021/07/30 | 447 | 447 | 438 | 443 | 30,500 |
2021/07/29 | 441 | 447 | 441 | 447 | 17,800 |
2021/07/28 | 441 | 444 | 439 | 439 | 22,500 |
2021/07/27 | 453 | 453 | 440 | 447 | 45,800 |
2021/07/26 | 442 | 447 | 440 | 445 | 40,100 |
2021/07/21 | 434 | 439 | 431 | 434 | 52,500 |
2021/07/20 | 434 | 436 | 426 | 426 | 30,400 |
2021/07/19 | 439 | 439 | 429 | 432 | 21,800 |
2021/07/16 | 440 | 442 | 432 | 439 | 21,500 |
2021/07/15 | 444 | 446 | 441 | 441 | 29,400 |
2021/07/14 | 447 | 447 | 440 | 442 | 39,800 |
2021/07/13 | 444 | 445 | 438 | 444 | 60,100 |
2021/07/12 | 430 | 439 | 429 | 439 | 48,800 |
2021/07/09 | 421 | 429 | 413 | 422 | 76,100 |
2021/07/08 | 440 | 447 | 428 | 428 | 75,700 |
2021/07/07 | 450 | 454 | 441 | 441 | 78,300 |
2021/07/06 | 458 | 458 | 450 | 454 | 57,000 |
2021/07/05 | 460 | 462 | 453 | 458 | 52,100 |
2021/07/02 | 453 | 460 | 451 | 454 | 40,200 |
2021/07/01 | 462 | 462 | 454 | 454 | 51,900 |
2021/06/30 | 469 | 472 | 461 | 461 | 46,800 |
2021/06/29 | 478 | 478 | 469 | 472 | 43,700 |
2021/06/28 | 463 | 485 | 461 | 478 | 87,200 |
2021/06/25 | 465 | 465 | 457 | 457 | 28,500 |
2021/06/24 | 457 | 463 | 455 | 459 | 26,200 |
2021/06/23 | 453 | 464 | 453 | 457 | 51,700 |
2021/06/22 | 457 | 457 | 449 | 453 | 85,500 |
2021/06/21 | 458 | 458 | 447 | 449 | 93,000 |
2021/06/18 | 482 | 482 | 463 | 463 | 73,900 |
2021/06/17 | 483 | 484 | 475 | 479 | 61,100 |
2021/06/16 | 473 | 484 | 466 | 482 | 115,000 |
2021/06/15 | 469 | 486 | 461 | 480 | 135,900 |
2021/06/14 | 487 | 487 | 466 | 466 | 90,900 |
2021/06/11 | 492 | 492 | 478 | 487 | 106,500 |
2021/06/10 | 486 | 490 | 482 | 488 | 52,000 |
2021/06/09 | 493 | 497 | 485 | 486 | 57,300 |
2021/06/08 | 490 | 500 | 488 | 493 | 77,900 |
2021/06/07 | 490 | 495 | 487 | 492 | 70,300 |
2021/06/04 | 498 | 500 | 491 | 493 | 53,100 |
2021/06/03 | 511 | 514 | 498 | 498 | 55,900 |
2021/06/02 | 500 | 510 | 492 | 508 | 48,800 |
2021/06/01 | 513 | 513 | 497 | 500 | 84,000 |
2021/05/31 | 514 | 517 | 503 | 511 | 82,700 |
2021/05/28 | 506 | 522 | 506 | 513 | 143,700 |
2021/05/27 | 510 | 511 | 495 | 502 | 108,000 |
2021/05/26 | 490 | 504 | 482 | 500 | 106,800 |
2021/05/25 | 512 | 512 | 489 | 490 | 134,500 |
2021/05/24 | 490 | 513 | 490 | 505 | 92,800 |
2021/05/21 | 491 | 499 | 481 | 493 | 86,100 |
2021/05/20 | 493 | 501 | 491 | 491 | 28,700 |
2021/05/19 | 491 | 499 | 487 | 497 | 61,600 |
2021/05/18 | 487 | 499 | 476 | 499 | 57,800 |
2021/05/17 | 506 | 511 | 485 | 487 | 58,700 |
2021/05/14 | 521 | 521 | 504 | 504 | 80,700 |
2021/05/13 | 497 | 515 | 497 | 503 | 101,000 |
2021/05/12 | 517 | 523 | 496 | 499 | 102,900 |
2021/05/11 | 507 | 530 | 507 | 521 | 93,900 |
2021/05/10 | 495 | 504 | 495 | 503 | 37,800 |
2021/05/07 | 503 | 507 | 497 | 497 | 47,600 |
2021/05/06 | 507 | 508 | 502 | 503 | 43,400 |
2021/04/30 | 503 | 517 | 503 | 507 | 77,700 |
2021/04/28 | 508 | 508 | 500 | 503 | 62,800 |
2021/04/27 | 504 | 513 | 504 | 508 | 57,300 |
2021/04/26 | 509 | 511 | 500 | 502 | 68,600 |
2021/04/23 | 517 | 518 | 504 | 506 | 59,100 |
2021/04/22 | 516 | 528 | 516 | 519 | 47,500 |
2021/04/21 | 522 | 524 | 506 | 508 | 81,200 |
2021/04/20 | 532 | 547 | 531 | 532 | 87,900 |
2021/04/19 | 540 | 545 | 535 | 541 | 53,600 |
2021/04/16 | 539 | 539 | 530 | 537 | 54,900 |
2021/04/15 | 532 | 542 | 529 | 538 | 46,700 |
2021/04/14 | 545 | 545 | 529 | 533 | 33,200 |
2021/04/13 | 541 | 547 | 536 | 545 | 31,400 |
2021/04/12 | 535 | 545 | 532 | 538 | 34,800 |
2021/04/09 | 522 | 535 | 522 | 534 | 38,400 |
2021/04/08 | 541 | 542 | 519 | 525 | 72,900 |
2021/04/07 | 538 | 550 | 538 | 544 | 72,700 |
2021/04/06 | 541 | 548 | 531 | 540 | 70,400 |
2021/04/05 | 549 | 549 | 536 | 543 | 41,100 |
2021/04/02 | 546 | 547 | 537 | 547 | 52,500 |
2021/04/01 | 548 | 552 | 527 | 535 | 85,300 |
2021/03/31 | 518 | 543 | 516 | 540 | 123,400 |
2021/03/30 | 523 | 526 | 513 | 524 | 91,900 |
2021/03/29 | 502 | 535 | 502 | 530 | 289,100 |
2021/03/26 | 544 | 544 | 530 | 537 | 46,600 |
2021/03/25 | 523 | 530 | 517 | 529 | 50,300 |
2021/03/24 | 537 | 540 | 521 | 523 | 99,100 |
2021/03/23 | 551 | 553 | 538 | 538 | 75,800 |
2021/03/22 | 550 | 556 | 541 | 551 | 88,900 |
2021/03/19 | 558 | 563 | 547 | 553 | 131,100 |
2021/03/18 | 587 | 587 | 555 | 568 | 210,600 |
2021/03/17 | 542 | 576 | 539 | 572 | 247,800 |
2021/03/16 | 538 | 543 | 532 | 543 | 79,300 |
2021/03/15 | 539 | 547 | 535 | 541 | 94,800 |
2021/03/12 | 532 | 540 | 528 | 532 | 80,400 |
2021/03/11 | 523 | 540 | 523 | 537 | 89,800 |
2021/03/10 | 534 | 534 | 519 | 529 | 167,200 |
2021/03/09 | 540 | 544 | 524 | 535 | 143,300 |
2021/03/08 | 558 | 558 | 535 | 540 | 175,400 |
2021/03/05 | 540 | 540 | 521 | 539 | 141,600 |
2021/03/04 | 538 | 547 | 526 | 541 | 177,200 |
2021/03/03 | 552 | 557 | 530 | 543 | 941,600 |
2021/03/02 | 516 | 524 | 504 | 516 | 72,500 |
2021/03/01 | 510 | 527 | 507 | 518 | 104,800 |
2021/02/26 | 506 | 514 | 496 | 509 | 117,100 |
2021/02/25 | 509 | 520 | 502 | 506 | 92,000 |
2021/02/24 | 510 | 518 | 501 | 502 | 177,000 |
2021/02/22 | 529 | 535 | 510 | 513 | 186,500 |
2021/02/19 | 525 | 536 | 516 | 536 | 207,200 |
2021/02/18 | 555 | 558 | 513 | 530 | 568,100 |
2021/02/17 | 526 | 558 | 520 | 558 | 651,700 |
2021/02/16 | 467 | 518 | 467 | 503 | 774,300 |
2021/02/15 | 465 | 468 | 453 | 459 | 81,500 |
2021/02/12 | 449 | 465 | 446 | 459 | 209,900 |
2021/02/10 | 445 | 455 | 429 | 450 | 293,500 |
2021/02/09 | 402 | 432 | 395 | 429 | 228,400 |
2021/02/08 | 401 | 409 | 394 | 403 | 108,200 |
2021/02/05 | 398 | 404 | 388 | 400 | 146,400 |
2021/02/04 | 382 | 382 | 374 | 377 | 42,800 |
2021/02/03 | 376 | 383 | 375 | 382 | 60,300 |
2021/02/02 | 365 | 376 | 361 | 376 | 60,000 |
2021/02/01 | 372 | 372 | 362 | 362 | 60,300 |
2021/01/29 | 392 | 393 | 369 | 369 | 103,400 |
2021/01/28 | 384 | 404 | 378 | 380 | 184,700 |
2021/01/27 | 393 | 397 | 388 | 391 | 63,800 |
2021/01/26 | 400 | 401 | 387 | 393 | 164,400 |
2021/01/25 | 373 | 411 | 371 | 402 | 549,200 |
2021/01/22 | 370 | 370 | 357 | 359 | 84,700 |
2021/01/21 | 362 | 370 | 361 | 370 | 73,300 |
2021/01/20 | 354 | 363 | 351 | 360 | 56,200 |
2021/01/19 | 349 | 354 | 347 | 352 | 39,000 |
2021/01/18 | 344 | 347 | 340 | 346 | 37,800 |
2021/01/15 | 344 | 347 | 341 | 344 | 37,300 |
2021/01/14 | 342 | 348 | 338 | 345 | 93,700 |
2021/01/13 | 339 | 339 | 333 | 339 | 60,300 |
2021/01/12 | 341 | 341 | 334 | 339 | 83,500 |
2021/01/08 | 342 | 342 | 337 | 342 | 61,400 |
2021/01/07 | 340 | 343 | 336 | 342 | 90,800 |
2021/01/06 | 331 | 341 | 331 | 339 | 87,900 |
2021/01/05 | 329 | 331 | 325 | 328 | 49,700 |
2021/01/04 | 337 | 337 | 323 | 329 | 85,900 |