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 |
|---|---|---|---|---|---|
| 2025/06/13 | 793 | 794 | 793 | 793 | 581,300 |
| 2025/06/12 | 793 | 794 | 793 | 793 | 137,100 |
| 2025/06/11 | 793 | 794 | 793 | 793 | 181,100 |
| 2025/06/10 | 793 | 794 | 793 | 793 | 237,700 |
| 2025/06/09 | 793 | 794 | 793 | 793 | 63,300 |
| 2025/06/06 | 793 | 794 | 793 | 793 | 62,700 |
| 2025/06/05 | 792 | 794 | 792 | 792 | 218,200 |
| 2025/06/04 | 792 | 794 | 792 | 792 | 144,200 |
| 2025/06/03 | 793 | 794 | 792 | 792 | 169,300 |
| 2025/06/02 | 793 | 794 | 792 | 792 | 359,200 |
| 2025/05/30 | 792 | 793 | 792 | 793 | 81,800 |
| 2025/05/29 | 792 | 793 | 792 | 792 | 109,800 |
| 2025/05/28 | 793 | 793 | 792 | 792 | 146,300 |
| 2025/05/27 | 792 | 793 | 792 | 792 | 81,900 |
| 2025/05/26 | 793 | 794 | 792 | 792 | 165,800 |
| 2025/05/23 | 793 | 794 | 792 | 792 | 728,800 |
| 2025/05/22 | 792 | 793 | 792 | 792 | 401,800 |
| 2025/05/21 | 792 | 793 | 792 | 792 | 487,600 |
| 2025/05/20 | 792 | 793 | 792 | 792 | 187,800 |
| 2025/05/19 | 792 | 793 | 792 | 792 | 312,700 |
| 2025/05/16 | 792 | 793 | 792 | 792 | 714,200 |
| 2025/05/15 | 793 | 794 | 792 | 792 | 1,068,600 |
| 2025/05/14 | 793 | 795 | 792 | 792 | 3,892,700 |
| 2025/05/13 | 756 | 756 | 756 | 756 | 121,400 |
| 2025/05/12 | 656 | 656 | 656 | 656 | 58,800 |
| 2025/05/09 | 558 | 567 | 551 | 556 | 119,200 |
| 2025/05/08 | 553 | 560 | 547 | 559 | 150,300 |
| 2025/05/07 | 547 | 562 | 542 | 558 | 92,100 |
| 2025/05/02 | 546 | 553 | 538 | 544 | 166,500 |
| 2025/05/01 | 558 | 560 | 544 | 551 | 68,100 |
| 2025/04/30 | 566 | 567 | 553 | 566 | 88,700 |
| 2025/04/28 | 544 | 575 | 544 | 566 | 385,600 |
| 2025/04/25 | 551 | 552 | 544 | 544 | 66,000 |
| 2025/04/24 | 555 | 558 | 551 | 551 | 74,800 |
| 2025/04/23 | 548 | 559 | 548 | 558 | 116,200 |
| 2025/04/22 | 521 | 550 | 521 | 550 | 131,900 |
| 2025/04/21 | 517 | 523 | 513 | 523 | 137,900 |
| 2025/04/18 | 513 | 522 | 510 | 522 | 109,100 |
| 2025/04/17 | 509 | 522 | 503 | 513 | 191,800 |
| 2025/04/16 | 515 | 530 | 504 | 513 | 124,200 |
| 2025/04/15 | 523 | 528 | 511 | 512 | 60,700 |
| 2025/04/14 | 535 | 544 | 522 | 523 | 97,100 |
| 2025/04/11 | 476 | 535 | 474 | 531 | 224,900 |
| 2025/04/10 | 490 | 500 | 485 | 495 | 74,800 |
| 2025/04/09 | 473 | 473 | 457 | 470 | 118,300 |
| 2025/04/08 | 475 | 489 | 474 | 489 | 128,200 |
| 2025/04/07 | 476 | 480 | 453 | 457 | 235,500 |
| 2025/04/04 | 505 | 517 | 502 | 512 | 227,800 |
| 2025/04/03 | 500 | 517 | 490 | 515 | 114,400 |
| 2025/04/02 | 516 | 517 | 510 | 517 | 54,600 |
| 2025/04/01 | 526 | 528 | 512 | 512 | 85,800 |
| 2025/03/31 | 527 | 529 | 510 | 516 | 118,800 |
| 2025/03/28 | 548 | 558 | 534 | 536 | 98,000 |
| 2025/03/27 | 542 | 558 | 542 | 555 | 133,800 |
| 2025/03/26 | 556 | 559 | 542 | 550 | 170,600 |
| 2025/03/25 | 520 | 551 | 520 | 544 | 360,500 |
| 2025/03/24 | 520 | 528 | 513 | 513 | 155,900 |
| 2025/03/21 | 502 | 507 | 499 | 502 | 102,300 |
| 2025/03/19 | 503 | 506 | 500 | 505 | 108,500 |
| 2025/03/18 | 500 | 509 | 499 | 505 | 122,800 |
| 2025/03/17 | 500 | 509 | 496 | 499 | 135,600 |
| 2025/03/14 | 495 | 499 | 492 | 497 | 75,900 |
| 2025/03/13 | 500 | 504 | 497 | 500 | 61,500 |
| 2025/03/12 | 504 | 509 | 498 | 499 | 60,100 |
| 2025/03/11 | 505 | 508 | 496 | 504 | 42,200 |
| 2025/03/10 | 501 | 513 | 497 | 513 | 60,700 |
| 2025/03/07 | 506 | 508 | 497 | 500 | 52,300 |
| 2025/03/06 | 513 | 519 | 504 | 513 | 53,900 |
| 2025/03/05 | 517 | 526 | 509 | 511 | 71,300 |
| 2025/03/04 | 514 | 516 | 501 | 512 | 36,700 |
| 2025/03/03 | 516 | 521 | 512 | 512 | 67,000 |
| 2025/02/28 | 514 | 519 | 508 | 509 | 35,800 |
| 2025/02/27 | 505 | 515 | 503 | 514 | 45,800 |
| 2025/02/26 | 495 | 501 | 491 | 497 | 48,400 |
| 2025/02/25 | 493 | 500 | 489 | 500 | 26,100 |
| 2025/02/21 | 497 | 502 | 492 | 493 | 63,300 |
| 2025/02/20 | 506 | 515 | 497 | 499 | 60,800 |
| 2025/02/19 | 519 | 524 | 508 | 510 | 65,000 |
| 2025/02/18 | 519 | 522 | 514 | 516 | 52,900 |
| 2025/02/17 | 518 | 525 | 516 | 519 | 40,400 |
| 2025/02/14 | 525 | 532 | 518 | 519 | 53,900 |
| 2025/02/13 | 522 | 526 | 516 | 522 | 49,900 |
| 2025/02/12 | 551 | 552 | 518 | 525 | 155,600 |
| 2025/02/10 | 532 | 551 | 530 | 550 | 79,200 |
| 2025/02/07 | 542 | 548 | 529 | 535 | 163,900 |
| 2025/02/06 | 557 | 567 | 543 | 550 | 152,800 |
| 2025/02/05 | 540 | 579 | 534 | 558 | 520,400 |
| 2025/02/04 | 538 | 538 | 514 | 531 | 164,100 |
| 2025/02/03 | 540 | 546 | 526 | 530 | 104,300 |
| 2025/01/31 | 542 | 550 | 540 | 550 | 80,300 |
| 2025/01/30 | 541 | 550 | 533 | 550 | 74,700 |
| 2025/01/29 | 543 | 552 | 538 | 549 | 110,900 |
| 2025/01/28 | 540 | 543 | 534 | 543 | 99,700 |
| 2025/01/27 | 544 | 545 | 536 | 543 | 83,300 |
| 2025/01/24 | 536 | 543 | 533 | 540 | 137,000 |
| 2025/01/23 | 533 | 540 | 533 | 537 | 96,800 |
| 2025/01/22 | 537 | 542 | 533 | 537 | 48,600 |
| 2025/01/21 | 530 | 536 | 529 | 536 | 47,100 |
| 2025/01/20 | 524 | 536 | 521 | 536 | 58,300 |
| 2025/01/17 | 528 | 528 | 517 | 521 | 43,700 |
| 2025/01/16 | 529 | 531 | 523 | 530 | 51,600 |
| 2025/01/15 | 531 | 537 | 525 | 531 | 63,100 |
| 2025/01/14 | 531 | 540 | 528 | 533 | 54,400 |
| 2025/01/10 | 535 | 542 | 526 | 538 | 90,600 |
| 2025/01/09 | 522 | 540 | 520 | 535 | 88,600 |
| 2025/01/08 | 534 | 534 | 521 | 522 | 62,000 |
| 2025/01/07 | 536 | 540 | 524 | 540 | 51,300 |
| 2025/01/06 | 555 | 555 | 528 | 529 | 134,700 |
| 2024/12/30 | 556 | 558 | 545 | 550 | 79,500 |
| 2024/12/27 | 536 | 544 | 535 | 544 | 60,400 |
| 2024/12/26 | 539 | 541 | 533 | 537 | 72,500 |
| 2024/12/25 | 532 | 540 | 526 | 539 | 91,100 |
| 2024/12/24 | 540 | 540 | 527 | 528 | 78,600 |
| 2024/12/23 | 546 | 548 | 538 | 541 | 42,200 |
| 2024/12/20 | 547 | 552 | 546 | 550 | 69,300 |
| 2024/12/19 | 536 | 546 | 535 | 546 | 54,100 |
| 2024/12/18 | 540 | 547 | 531 | 546 | 71,300 |
| 2024/12/17 | 552 | 552 | 530 | 540 | 149,100 |
| 2024/12/16 | 542 | 562 | 540 | 558 | 201,200 |
| 2024/12/13 | 533 | 542 | 525 | 542 | 144,900 |
| 2024/12/12 | 533 | 537 | 522 | 530 | 137,200 |
| 2024/12/11 | 513 | 526 | 505 | 524 | 105,300 |
| 2024/12/10 | 522 | 524 | 513 | 519 | 80,200 |
| 2024/12/09 | 503 | 541 | 501 | 527 | 256,100 |
| 2024/12/06 | 509 | 511 | 501 | 502 | 93,500 |
| 2024/12/05 | 499 | 511 | 499 | 506 | 91,100 |
| 2024/12/04 | 500 | 503 | 491 | 495 | 41,600 |
| 2024/12/03 | 504 | 506 | 498 | 499 | 38,400 |
| 2024/12/02 | 498 | 504 | 491 | 504 | 37,600 |
| 2024/11/29 | 498 | 500 | 490 | 500 | 50,800 |
| 2024/11/28 | 495 | 501 | 491 | 492 | 36,100 |
| 2024/11/27 | 502 | 502 | 494 | 497 | 46,500 |
| 2024/11/26 | 503 | 503 | 493 | 502 | 57,500 |
| 2024/11/25 | 492 | 505 | 492 | 500 | 166,600 |
| 2024/11/22 | 480 | 490 | 480 | 489 | 50,500 |
| 2024/11/21 | 487 | 488 | 479 | 479 | 41,500 |
| 2024/11/20 | 487 | 491 | 481 | 486 | 60,500 |
| 2024/11/19 | 494 | 494 | 483 | 487 | 39,000 |
| 2024/11/18 | 480 | 495 | 480 | 494 | 43,400 |
| 2024/11/15 | 474 | 491 | 472 | 486 | 107,700 |
| 2024/11/14 | 492 | 492 | 470 | 470 | 71,000 |
| 2024/11/13 | 482 | 492 | 481 | 486 | 66,800 |
| 2024/11/12 | 479 | 488 | 479 | 482 | 90,300 |
| 2024/11/11 | 476 | 478 | 470 | 477 | 70,800 |
| 2024/11/08 | 488 | 489 | 478 | 479 | 97,900 |
| 2024/11/07 | 482 | 494 | 478 | 493 | 96,100 |
| 2024/11/06 | 479 | 488 | 470 | 478 | 134,300 |
| 2024/11/05 | 480 | 481 | 472 | 476 | 85,200 |
| 2024/11/01 | 487 | 487 | 469 | 472 | 305,700 |
| 2024/10/31 | 535 | 540 | 531 | 540 | 71,400 |
| 2024/10/30 | 533 | 539 | 523 | 537 | 299,900 |
| 2024/10/29 | 519 | 534 | 515 | 523 | 238,900 |
| 2024/10/28 | 508 | 515 | 508 | 515 | 129,300 |
| 2024/10/25 | 510 | 511 | 499 | 505 | 144,300 |
| 2024/10/24 | 500 | 508 | 499 | 505 | 84,400 |
| 2024/10/23 | 502 | 507 | 500 | 503 | 55,700 |
| 2024/10/22 | 509 | 510 | 499 | 503 | 59,500 |
| 2024/10/21 | 504 | 513 | 503 | 509 | 92,000 |
| 2024/10/18 | 502 | 504 | 496 | 501 | 38,900 |
| 2024/10/17 | 498 | 502 | 496 | 498 | 20,900 |
| 2024/10/16 | 495 | 507 | 492 | 500 | 64,500 |
| 2024/10/15 | 489 | 499 | 486 | 496 | 51,000 |
| 2024/10/11 | 488 | 498 | 485 | 487 | 83,300 |
| 2024/10/10 | 494 | 498 | 490 | 491 | 26,300 |
| 2024/10/09 | 497 | 497 | 489 | 494 | 28,100 |
| 2024/10/08 | 493 | 495 | 490 | 492 | 35,800 |
| 2024/10/07 | 508 | 508 | 498 | 500 | 47,300 |
| 2024/10/04 | 503 | 506 | 498 | 503 | 32,700 |
| 2024/10/03 | 507 | 512 | 501 | 503 | 242,000 |
| 2024/10/02 | 501 | 505 | 493 | 494 | 93,100 |
| 2024/10/01 | 520 | 520 | 504 | 510 | 36,900 |
| 2024/09/30 | 509 | 516 | 502 | 512 | 111,700 |
| 2024/09/27 | 516 | 523 | 513 | 519 | 161,700 |
| 2024/09/26 | 499 | 511 | 493 | 511 | 111,500 |
| 2024/09/25 | 495 | 495 | 488 | 491 | 61,900 |
| 2024/09/24 | 505 | 505 | 495 | 497 | 35,400 |
| 2024/09/20 | 498 | 506 | 492 | 498 | 91,500 |
| 2024/09/19 | 486 | 506 | 486 | 502 | 104,000 |
| 2024/09/18 | 482 | 485 | 479 | 485 | 169,000 |
| 2024/09/17 | 480 | 485 | 472 | 479 | 59,400 |
| 2024/09/13 | 478 | 480 | 475 | 476 | 48,700 |
| 2024/09/12 | 474 | 481 | 472 | 478 | 56,900 |
| 2024/09/11 | 476 | 477 | 461 | 466 | 83,000 |
| 2024/09/10 | 476 | 482 | 474 | 481 | 46,800 |
| 2024/09/09 | 472 | 476 | 469 | 476 | 55,100 |
| 2024/09/06 | 489 | 497 | 481 | 483 | 89,700 |
| 2024/09/05 | 473 | 492 | 473 | 487 | 101,000 |
| 2024/09/04 | 475 | 479 | 470 | 476 | 90,100 |
| 2024/09/03 | 493 | 497 | 485 | 486 | 92,000 |
| 2024/09/02 | 499 | 501 | 487 | 490 | 62,600 |
| 2024/08/30 | 495 | 500 | 489 | 497 | 49,800 |
| 2024/08/29 | 494 | 497 | 487 | 490 | 46,000 |
| 2024/08/28 | 504 | 504 | 493 | 493 | 50,500 |
| 2024/08/27 | 487 | 505 | 485 | 505 | 132,100 |
| 2024/08/26 | 490 | 490 | 476 | 483 | 82,700 |
| 2024/08/23 | 500 | 500 | 483 | 487 | 82,400 |
| 2024/08/22 | 485 | 507 | 485 | 498 | 182,400 |
| 2024/08/21 | 484 | 484 | 479 | 480 | 75,100 |
| 2024/08/20 | 485 | 493 | 485 | 492 | 48,500 |
| 2024/08/19 | 478 | 490 | 477 | 480 | 116,900 |