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 |
|---|---|---|---|---|---|
| 2024/04/26 | 610 | 610 | 600 | 609 | 101,000 |
| 2024/04/25 | 615 | 615 | 606 | 606 | 124,500 |
| 2024/04/24 | 619 | 621 | 612 | 618 | 129,500 |
| 2024/04/23 | 623 | 623 | 611 | 612 | 59,600 |
| 2024/04/22 | 619 | 620 | 613 | 614 | 77,900 |
| 2024/04/19 | 622 | 622 | 603 | 609 | 178,100 |
| 2024/04/18 | 611 | 633 | 611 | 625 | 209,900 |
| 2024/04/17 | 624 | 632 | 612 | 614 | 145,900 |
| 2024/04/16 | 634 | 639 | 623 | 624 | 211,700 |
| 2024/04/15 | 654 | 654 | 635 | 639 | 110,100 |
| 2024/04/12 | 646 | 663 | 644 | 654 | 124,000 |
| 2024/04/11 | 645 | 649 | 639 | 641 | 70,700 |
| 2024/04/10 | 640 | 664 | 640 | 650 | 148,100 |
| 2024/04/09 | 637 | 644 | 633 | 640 | 63,600 |
| 2024/04/08 | 633 | 638 | 630 | 635 | 83,300 |
| 2024/04/05 | 632 | 639 | 626 | 630 | 106,000 |
| 2024/04/04 | 651 | 651 | 639 | 640 | 96,900 |
| 2024/04/03 | 636 | 644 | 628 | 641 | 141,800 |
| 2024/04/02 | 669 | 669 | 645 | 646 | 186,700 |
| 2024/04/01 | 688 | 688 | 668 | 668 | 93,700 |
| 2024/03/29 | 676 | 686 | 672 | 683 | 87,000 |
| 2024/03/28 | 674 | 680 | 670 | 675 | 90,900 |
| 2024/03/27 | 675 | 689 | 673 | 683 | 135,400 |
| 2024/03/26 | 680 | 680 | 673 | 675 | 73,100 |
| 2024/03/25 | 677 | 682 | 674 | 677 | 76,600 |
| 2024/03/22 | 679 | 683 | 670 | 682 | 104,600 |
| 2024/03/21 | 685 | 689 | 677 | 677 | 99,000 |
| 2024/03/19 | 683 | 684 | 672 | 680 | 118,600 |
| 2024/03/18 | 679 | 688 | 675 | 683 | 116,900 |
| 2024/03/15 | 693 | 693 | 676 | 676 | 114,400 |
| 2024/03/14 | 709 | 709 | 687 | 695 | 151,900 |
| 2024/03/13 | 718 | 721 | 692 | 699 | 272,800 |
| 2024/03/12 | 680 | 724 | 673 | 718 | 409,200 |
| 2024/03/11 | 674 | 690 | 672 | 680 | 223,900 |
| 2024/03/08 | 679 | 695 | 678 | 686 | 250,500 |
| 2024/03/07 | 707 | 707 | 685 | 689 | 274,400 |
| 2024/03/06 | 709 | 719 | 704 | 707 | 198,400 |
| 2024/03/05 | 732 | 732 | 717 | 720 | 128,300 |
| 2024/03/04 | 743 | 743 | 720 | 720 | 271,700 |
| 2024/03/01 | 769 | 769 | 748 | 751 | 166,000 |
| 2024/02/29 | 760 | 771 | 731 | 763 | 451,800 |
| 2024/02/28 | 743 | 781 | 736 | 774 | 567,000 |
| 2024/02/27 | 710 | 730 | 710 | 730 | 208,900 |
| 2024/02/26 | 681 | 709 | 681 | 705 | 192,200 |
| 2024/02/22 | 685 | 694 | 671 | 671 | 152,300 |
| 2024/02/21 | 709 | 710 | 680 | 682 | 222,000 |
| 2024/02/20 | 734 | 734 | 715 | 716 | 176,800 |
| 2024/02/19 | 724 | 732 | 722 | 732 | 194,600 |
| 2024/02/16 | 714 | 731 | 709 | 721 | 340,200 |
| 2024/02/15 | 702 | 715 | 697 | 708 | 339,300 |
| 2024/02/14 | 683 | 702 | 679 | 699 | 347,700 |
| 2024/02/13 | 684 | 697 | 681 | 686 | 321,000 |
| 2024/02/09 | 672 | 684 | 666 | 675 | 211,800 |
| 2024/02/08 | 695 | 697 | 662 | 674 | 395,600 |
| 2024/02/07 | 635 | 695 | 635 | 695 | 1,487,000 |
| 2024/02/06 | 650 | 661 | 642 | 657 | 452,500 |
| 2024/02/05 | 649 | 656 | 648 | 654 | 175,900 |
| 2024/02/02 | 649 | 652 | 642 | 647 | 146,900 |
| 2024/02/01 | 653 | 656 | 641 | 647 | 194,400 |
| 2024/01/31 | 646 | 654 | 645 | 654 | 107,500 |
| 2024/01/30 | 645 | 657 | 644 | 651 | 192,900 |
| 2024/01/29 | 640 | 641 | 634 | 641 | 106,800 |
| 2024/01/26 | 625 | 638 | 625 | 634 | 176,800 |
| 2024/01/25 | 618 | 627 | 618 | 627 | 127,800 |
| 2024/01/24 | 614 | 620 | 614 | 617 | 90,300 |
| 2024/01/23 | 620 | 621 | 609 | 614 | 139,900 |
| 2024/01/22 | 610 | 618 | 610 | 615 | 165,500 |
| 2024/01/19 | 607 | 608 | 601 | 606 | 120,000 |
| 2024/01/18 | 602 | 608 | 598 | 604 | 105,900 |
| 2024/01/17 | 610 | 614 | 600 | 600 | 178,100 |
| 2024/01/16 | 624 | 625 | 610 | 610 | 138,000 |
| 2024/01/15 | 619 | 625 | 609 | 624 | 97,000 |
| 2024/01/12 | 619 | 623 | 606 | 614 | 168,200 |
| 2024/01/11 | 626 | 627 | 618 | 619 | 122,900 |
| 2024/01/10 | 621 | 623 | 618 | 621 | 111,200 |
| 2024/01/09 | 621 | 628 | 619 | 623 | 153,300 |
| 2024/01/05 | 640 | 640 | 622 | 623 | 209,100 |
| 2024/01/04 | 636 | 642 | 619 | 640 | 182,100 |