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 |
---|---|---|---|---|---|
2024/04/23 | 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 |
2023/12/29 | 628 | 640 | 628 | 638 | 108,900 |
2023/12/28 | 642 | 642 | 632 | 632 | 101,400 |
2023/12/27 | 637 | 642 | 633 | 642 | 120,900 |
2023/12/26 | 632 | 645 | 631 | 634 | 104,200 |
2023/12/25 | 637 | 643 | 628 | 631 | 84,200 |
2023/12/22 | 628 | 639 | 625 | 628 | 139,800 |
2023/12/21 | 633 | 639 | 628 | 628 | 90,900 |
2023/12/20 | 643 | 653 | 636 | 643 | 198,800 |
2023/12/19 | 616 | 640 | 610 | 640 | 265,400 |
2023/12/18 | 615 | 618 | 605 | 615 | 194,900 |
2023/12/15 | 620 | 627 | 615 | 623 | 134,600 |
2023/12/14 | 654 | 656 | 621 | 623 | 279,000 |
2023/12/13 | 654 | 659 | 648 | 653 | 185,100 |
2023/12/12 | 670 | 670 | 644 | 648 | 320,500 |
2023/12/11 | 654 | 670 | 651 | 670 | 216,700 |
2023/12/08 | 644 | 656 | 639 | 645 | 267,700 |
2023/12/07 | 653 | 655 | 643 | 644 | 220,300 |
2023/12/06 | 631 | 662 | 631 | 655 | 318,600 |
2023/12/05 | 635 | 648 | 631 | 631 | 156,700 |
2023/12/04 | 620 | 641 | 620 | 636 | 236,300 |
2023/12/01 | 629 | 636 | 620 | 620 | 204,100 |
2023/11/30 | 630 | 634 | 612 | 627 | 385,300 |
2023/11/29 | 645 | 653 | 639 | 640 | 133,700 |
2023/11/28 | 674 | 674 | 648 | 654 | 229,000 |
2023/11/27 | 657 | 678 | 657 | 666 | 227,800 |
2023/11/24 | 632 | 655 | 628 | 650 | 287,800 |
2023/11/22 | 631 | 631 | 617 | 622 | 311,100 |
2023/11/21 | 652 | 660 | 640 | 640 | 187,300 |
2023/11/20 | 648 | 662 | 648 | 649 | 140,900 |
2023/11/17 | 653 | 654 | 634 | 648 | 261,700 |
2023/11/16 | 669 | 669 | 655 | 657 | 273,800 |
2023/11/15 | 664 | 688 | 664 | 674 | 587,100 |
2023/11/14 | 636 | 651 | 625 | 647 | 332,000 |
2023/11/13 | 650 | 656 | 630 | 635 | 294,800 |
2023/11/10 | 621 | 646 | 615 | 646 | 343,800 |
2023/11/09 | 628 | 642 | 626 | 631 | 345,900 |
2023/11/08 | 606 | 631 | 606 | 623 | 468,200 |
2023/11/07 | 600 | 608 | 600 | 604 | 187,300 |
2023/11/06 | 609 | 613 | 601 | 604 | 279,000 |
2023/11/02 | 597 | 619 | 594 | 608 | 465,400 |
2023/11/01 | 582 | 602 | 565 | 592 | 887,000 |
2023/10/31 | 584 | 588 | 572 | 588 | 286,800 |
2023/10/30 | 573 | 583 | 568 | 579 | 532,100 |
2023/10/27 | 575 | 583 | 573 | 580 | 162,400 |
2023/10/26 | 576 | 582 | 569 | 570 | 168,400 |
2023/10/25 | 591 | 597 | 580 | 581 | 168,100 |
2023/10/24 | 578 | 588 | 563 | 588 | 241,400 |
2023/10/23 | 579 | 599 | 574 | 577 | 231,000 |
2023/10/20 | 570 | 578 | 566 | 576 | 154,700 |
2023/10/19 | 579 | 582 | 573 | 573 | 144,900 |
2023/10/18 | 591 | 592 | 577 | 587 | 195,900 |
2023/10/17 | 592 | 601 | 587 | 592 | 114,300 |
2023/10/16 | 591 | 603 | 581 | 586 | 236,300 |
2023/10/13 | 613 | 613 | 593 | 593 | 296,100 |
2023/10/12 | 617 | 621 | 610 | 618 | 177,100 |
2023/10/11 | 597 | 625 | 595 | 616 | 378,000 |
2023/10/10 | 603 | 606 | 587 | 600 | 498,000 |
2023/10/06 | 568 | 574 | 567 | 573 | 91,900 |
2023/10/05 | 558 | 572 | 555 | 571 | 138,500 |
2023/10/04 | 553 | 561 | 550 | 555 | 248,400 |
2023/10/03 | 580 | 580 | 566 | 567 | 210,700 |
2023/10/02 | 589 | 598 | 581 | 581 | 212,600 |
2023/09/29 | 596 | 599 | 579 | 584 | 192,300 |
2023/09/28 | 595 | 604 | 592 | 595 | 165,600 |
2023/09/27 | 589 | 595 | 586 | 595 | 111,700 |
2023/09/26 | 605 | 605 | 593 | 593 | 115,300 |
2023/09/25 | 597 | 604 | 595 | 602 | 255,900 |
2023/09/22 | 573 | 597 | 573 | 593 | 182,600 |
2023/09/21 | 582 | 586 | 576 | 578 | 192,300 |
2023/09/20 | 597 | 601 | 582 | 582 | 220,300 |
2023/09/19 | 608 | 608 | 594 | 598 | 237,000 |
2023/09/15 | 600 | 609 | 598 | 608 | 196,400 |
2023/09/14 | 606 | 608 | 599 | 599 | 246,700 |
2023/09/13 | 601 | 608 | 596 | 606 | 158,400 |
2023/09/12 | 591 | 606 | 591 | 598 | 120,500 |
2023/09/11 | 601 | 602 | 589 | 589 | 199,100 |
2023/09/08 | 604 | 608 | 597 | 598 | 254,600 |
2023/09/07 | 611 | 613 | 605 | 605 | 167,600 |
2023/09/06 | 615 | 619 | 611 | 611 | 91,800 |
2023/09/05 | 616 | 620 | 612 | 615 | 91,700 |
2023/09/04 | 611 | 617 | 604 | 614 | 206,500 |
2023/09/01 | 610 | 611 | 603 | 609 | 142,500 |
2023/08/31 | 616 | 620 | 608 | 608 | 192,800 |
2023/08/30 | 623 | 623 | 615 | 616 | 160,200 |
2023/08/29 | 615 | 623 | 613 | 621 | 147,100 |
2023/08/28 | 625 | 625 | 612 | 614 | 172,800 |
2023/08/25 | 608 | 622 | 606 | 617 | 112,500 |
2023/08/24 | 618 | 619 | 611 | 615 | 83,500 |
2023/08/23 | 603 | 617 | 601 | 617 | 100,600 |
2023/08/22 | 611 | 613 | 602 | 603 | 96,600 |
2023/08/21 | 600 | 610 | 599 | 608 | 82,300 |
2023/08/18 | 602 | 610 | 596 | 601 | 115,200 |
2023/08/17 | 609 | 611 | 596 | 611 | 161,000 |
2023/08/16 | 604 | 613 | 602 | 610 | 131,200 |
2023/08/15 | 617 | 624 | 608 | 610 | 143,000 |
2023/08/14 | 642 | 647 | 607 | 613 | 527,100 |
2023/08/10 | 633 | 639 | 627 | 637 | 170,300 |
2023/08/09 | 650 | 651 | 634 | 635 | 290,400 |
2023/08/08 | 646 | 659 | 645 | 659 | 209,200 |
2023/08/07 | 650 | 655 | 635 | 645 | 299,100 |
2023/08/04 | 678 | 679 | 653 | 656 | 602,700 |
2023/08/03 | 681 | 708 | 680 | 682 | 891,500 |
2023/08/02 | 659 | 729 | 656 | 691 | 2,485,200 |
2023/08/01 | 645 | 647 | 635 | 639 | 273,800 |
2023/07/31 | 638 | 645 | 633 | 637 | 165,700 |
2023/07/28 | 629 | 636 | 621 | 628 | 285,600 |
2023/07/27 | 647 | 652 | 630 | 636 | 339,800 |
2023/07/26 | 660 | 660 | 646 | 650 | 214,500 |
2023/07/25 | 645 | 664 | 639 | 664 | 240,300 |
2023/07/24 | 648 | 651 | 640 | 642 | 160,900 |
2023/07/21 | 646 | 653 | 639 | 643 | 321,100 |
2023/07/20 | 670 | 670 | 650 | 653 | 343,900 |
2023/07/19 | 655 | 669 | 655 | 664 | 412,000 |
2023/07/18 | 686 | 689 | 667 | 668 | 287,200 |
2023/07/14 | 710 | 710 | 688 | 689 | 245,600 |
2023/07/13 | 706 | 720 | 700 | 707 | 363,100 |
2023/07/12 | 684 | 711 | 681 | 703 | 557,600 |
2023/07/11 | 678 | 685 | 676 | 677 | 195,200 |
2023/07/10 | 669 | 682 | 666 | 678 | 344,800 |
2023/07/07 | 672 | 683 | 664 | 678 | 239,500 |
2023/07/06 | 686 | 689 | 676 | 676 | 345,700 |
2023/07/05 | 675 | 694 | 669 | 694 | 469,700 |
2023/07/04 | 677 | 680 | 669 | 679 | 226,900 |
2023/07/03 | 675 | 690 | 672 | 677 | 693,900 |
2023/06/30 | 676 | 679 | 660 | 679 | 442,900 |