日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

IMAGICA GROUP(6879)の株価時系列情報

IMAGICA GROUPの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/12/14 563 566 547 548 89,200
2018/12/13 561 569 557 563 66,300
2018/12/12 550 566 550 560 73,900
2018/12/11 557 568 546 547 117,300
2018/12/10 578 579 557 557 132,200
2018/12/07 596 609 588 588 91,600
2018/12/06 606 614 587 593 100,500
2018/12/05 594 611 594 611 85,900
2018/12/04 614 624 599 604 90,800
2018/12/03 609 623 605 620 82,700
2018/11/30 611 617 598 607 82,400
2018/11/29 623 635 614 615 175,300
2018/11/28 605 616 604 614 116,200
2018/11/27 595 606 589 605 127,500
2018/11/26 587 601 582 593 70,400
2018/11/22 580 592 575 587 87,300
2018/11/21 570 590 567 579 120,500
2018/11/20 580 602 576 580 164,400
2018/11/19 570 591 563 590 126,500
2018/11/16 612 613 576 578 201,300
2018/11/15 611 638 609 615 158,700
2018/11/14 598 628 598 613 161,300
2018/11/13 596 613 590 606 138,300
2018/11/12 613 623 604 607 135,700
2018/11/09 596 610 596 603 143,300
2018/11/08 609 620 602 603 226,600
2018/11/07 571 614 556 602 500,200
2018/11/06 592 597 561 576 664,000
2018/11/05 599 642 586 632 400,900
2018/11/02 558 599 558 597 337,900
2018/11/01 501 557 501 557 480,100
2018/10/31 555 570 547 557 247,500
2018/10/30 512 550 511 549 247,200
2018/10/29 558 560 527 532 227,500
2018/10/26 581 590 548 555 186,100
2018/10/25 583 587 570 571 265,800
2018/10/24 608 609 590 598 107,500
2018/10/23 617 618 597 598 110,800
2018/10/22 604 625 598 620 142,500
2018/10/19 611 611 597 604 92,500
2018/10/18 608 619 601 615 135,400
2018/10/17 600 611 600 609 130,200
2018/10/16 590 592 581 587 114,000
2018/10/15 596 603 583 586 164,300
2018/10/12 572 600 572 599 169,800
2018/10/11 585 595 575 581 325,300
2018/10/10 632 637 614 622 118,000
2018/10/09 630 633 624 626 134,700
2018/10/05 641 647 632 634 151,800
2018/10/04 660 662 641 650 181,700
2018/10/03 654 663 647 656 131,400
2018/10/02 670 672 652 654 158,400
2018/10/01 666 677 662 667 115,300
2018/09/28 667 676 660 667 110,700
2018/09/27 689 691 657 658 195,900
2018/09/26 675 694 675 688 219,200
2018/09/25 659 681 653 677 290,400
2018/09/21 657 664 655 657 164,300
2018/09/20 655 659 643 652 183,000
2018/09/19 651 670 649 662 374,200
2018/09/18 631 655 628 641 177,600
2018/09/14 631 643 628 641 151,500
2018/09/13 618 635 618 626 171,000
2018/09/12 623 634 614 617 172,800
2018/09/11 626 628 617 621 140,500
2018/09/10 621 632 617 626 133,500
2018/09/07 625 627 614 622 134,100
2018/09/06 640 643 628 630 213,700
2018/09/05 635 647 635 643 162,200
2018/09/04 640 648 635 639 236,800
2018/09/03 655 665 635 642 637,100
2018/08/31 658 666 656 660 122,400
2018/08/30 674 675 656 668 215,500
2018/08/29 651 671 651 665 243,600
2018/08/28 676 681 651 657 356,300
2018/08/27 660 679 655 677 403,700
2018/08/24 642 655 641 655 209,400
2018/08/23 635 649 635 644 320,200
2018/08/22 621 636 606 631 340,200
2018/08/21 621 631 614 616 242,200
2018/08/20 636 650 629 631 242,700
2018/08/17 612 636 611 636 305,900
2018/08/16 625 629 612 618 352,100
2018/08/15 641 655 627 634 380,500
2018/08/14 627 643 626 641 308,200
2018/08/13 626 637 617 618 310,400
2018/08/10 658 663 629 635 460,600
2018/08/09 656 665 648 654 501,400
2018/08/08 635 658 634 651 589,100
2018/08/07 628 635 625 635 315,100
2018/08/06 634 642 621 628 826,300
2018/08/03 635 648 630 634 1,317,100
2018/08/02 648 676 628 628 3,835,600
2018/08/01 778 778 778 778 44,200
2018/07/31 926 935 908 928 245,000
2018/07/30 956 959 938 947 235,900
2018/07/27 940 970 934 967 200,300
2018/07/26 953 956 933 946 194,000
2018/07/25 939 959 927 954 183,000
2018/07/24 929 943 912 938 165,200
2018/07/23 940 942 916 919 204,300
2018/07/20 931 949 924 944 167,000
2018/07/19 948 951 928 939 120,300
2018/07/18 941 946 919 940 161,300
2018/07/17 911 940 897 928 241,700
2018/07/13 904 910 890 904 162,500
2018/07/12 870 897 854 886 182,600
2018/07/11 889 897 866 869 132,000
2018/07/10 907 921 885 891 265,600
2018/07/09 910 912 878 905 285,100
2018/07/06 862 870 847 867 132,800
2018/07/05 851 864 839 843 137,900
2018/07/04 876 876 856 863 144,400
2018/07/03 909 916 877 884 105,900
2018/07/02 930 939 902 903 99,900
2018/06/29 909 937 909 925 124,700
2018/06/28 897 918 893 917 116,400
2018/06/27 915 923 886 910 229,500
2018/06/26 888 904 874 902 174,900
2018/06/25 934 943 892 898 232,100
2018/06/22 933 939 916 931 196,700
2018/06/21 965 976 935 937 357,000
2018/06/20 988 993 931 967 317,400
2018/06/19 1,002 1,030 987 987 216,800
2018/06/18 1,014 1,034 1,005 1,006 163,800
2018/06/15 1,014 1,018 1,001 1,012 99,000
2018/06/14 1,019 1,031 1,001 1,004 144,600
2018/06/13 1,038 1,038 1,013 1,016 157,100
2018/06/12 1,039 1,051 1,027 1,033 219,700
2018/06/11 1,028 1,056 1,016 1,046 210,100
2018/06/08 1,011 1,034 1,011 1,027 147,500
2018/06/07 1,005 1,019 992 1,019 180,300
2018/06/06 997 1,017 994 1,009 100,200
2018/06/05 1,022 1,028 993 997 208,500
2018/06/04 1,028 1,044 1,010 1,025 232,200
2018/06/01 1,000 1,022 995 1,011 153,600
2018/05/31 1,030 1,031 996 1,010 202,500
2018/05/30 992 1,029 977 1,019 327,400
2018/05/29 1,033 1,039 1,000 1,010 157,300
2018/05/28 1,050 1,070 1,026 1,033 208,500
2018/05/25 1,017 1,037 1,013 1,026 129,000
2018/05/24 1,040 1,048 1,019 1,024 150,300
2018/05/23 1,062 1,074 1,043 1,046 233,300
2018/05/22 1,071 1,076 1,056 1,062 256,100
2018/05/21 1,063 1,077 1,056 1,064 206,500
2018/05/18 1,043 1,068 1,040 1,057 493,300
2018/05/17 1,030 1,058 1,020 1,042 656,100
2018/05/16 990 1,018 980 1,015 392,600
2018/05/15 1,008 1,009 986 1,000 366,400
2018/05/14 1,011 1,013 996 1,012 451,600
2018/05/11 1,020 1,028 985 1,005 974,300
2018/05/10 1,055 1,059 1,012 1,020 553,500
2018/05/09 1,186 1,189 1,070 1,071 884,300
2018/05/08 1,240 1,257 1,226 1,238 212,300
2018/05/07 1,240 1,249 1,209 1,232 206,800
2018/05/02 1,209 1,239 1,207 1,235 90,400
2018/05/01 1,230 1,232 1,205 1,209 105,300
2018/04/27 1,239 1,245 1,213 1,214 131,600
2018/04/26 1,309 1,309 1,225 1,230 332,200
2018/04/25 1,261 1,325 1,246 1,290 345,100
2018/04/24 1,269 1,294 1,255 1,282 134,800
2018/04/23 1,275 1,318 1,246 1,250 408,200
2018/04/20 1,206 1,284 1,203 1,274 453,300
2018/04/19 1,187 1,208 1,159 1,206 213,300
2018/04/18 1,160 1,205 1,155 1,181 203,200
2018/04/17 1,164 1,165 1,120 1,147 221,000
2018/04/16 1,173 1,203 1,173 1,181 179,600
2018/04/13 1,155 1,179 1,141 1,173 134,500
2018/04/12 1,154 1,164 1,111 1,142 240,700
2018/04/11 1,209 1,211 1,147 1,154 223,000
2018/04/10 1,184 1,210 1,166 1,197 197,700
2018/04/09 1,176 1,196 1,163 1,190 124,100
2018/04/06 1,200 1,204 1,175 1,176 164,500
2018/04/05 1,210 1,218 1,193 1,196 177,300
2018/04/04 1,208 1,224 1,181 1,189 202,700
2018/04/03 1,177 1,220 1,172 1,207 189,300
2018/04/02 1,204 1,222 1,196 1,203 157,400
2018/03/30 1,189 1,208 1,172 1,204 231,700
2018/03/29 1,179 1,191 1,152 1,170 204,100
2018/03/28 1,124 1,171 1,120 1,170 235,900
2018/03/27 1,115 1,140 1,107 1,140 226,800
2018/03/26 1,065 1,081 1,027 1,081 276,900
2018/03/23 1,088 1,110 1,083 1,091 219,300
2018/03/22 1,135 1,151 1,129 1,142 128,900
2018/03/20 1,102 1,129 1,102 1,126 118,000
2018/03/19 1,152 1,157 1,105 1,119 198,600
2018/03/16 1,150 1,171 1,146 1,157 158,300
2018/03/15 1,153 1,164 1,118 1,151 225,700
2018/03/14 1,170 1,177 1,142 1,161 231,400
2018/03/13 1,149 1,188 1,139 1,188 216,800
2018/03/12 1,156 1,166 1,132 1,149 290,900
2018/03/09 1,124 1,137 1,101 1,108 228,300
2018/03/08 1,119 1,121 1,092 1,099 254,200
2018/03/07 1,126 1,140 1,103 1,111 185,000
2018/03/06 1,110 1,146 1,110 1,136 309,500
2018/03/05 1,120 1,134 1,068 1,079 259,900
2018/03/02 1,110 1,128 1,102 1,118 346,400
2018/03/01 1,155 1,160 1,124 1,154 304,300
2018/02/28 1,156 1,193 1,154 1,176 224,200
2018/02/27 1,217 1,219 1,159 1,168 317,000
2018/02/26 1,217 1,230 1,188 1,201 340,100
2018/02/23 1,165 1,195 1,146 1,187 356,800
2018/02/22 1,171 1,183 1,140 1,164 233,600
2018/02/21 1,150 1,190 1,134 1,179 392,300
2018/02/20 1,155 1,161 1,132 1,152 269,200
2018/02/19 1,120 1,167 1,107 1,153 545,500
2018/02/16 1,107 1,120 1,076 1,113 1,692,400
2018/02/15 1,164 1,177 1,116 1,130 554,700
2018/02/14 1,204 1,246 1,154 1,167 431,500
2018/02/13 1,209 1,245 1,191 1,203 443,800
2018/02/09 1,163 1,211 1,070 1,192 1,105,800
2018/02/08 1,220 1,306 1,220 1,292 444,300
2018/02/07 1,299 1,310 1,209 1,209 378,200
2018/02/06 1,271 1,278 1,144 1,201 722,800
2018/02/05 1,334 1,367 1,330 1,355 246,900
2018/02/02 1,365 1,390 1,327 1,371 382,700
2018/02/01 1,318 1,380 1,315 1,365 478,200
2018/01/31 1,300 1,335 1,294 1,302 177,400
2018/01/30 1,336 1,362 1,301 1,311 304,000
2018/01/29 1,350 1,353 1,321 1,339 310,200
2018/01/26 1,304 1,361 1,300 1,343 549,900
2018/01/25 1,280 1,309 1,269 1,285 200,000
2018/01/24 1,300 1,309 1,265 1,281 258,600
2018/01/23 1,332 1,341 1,286 1,297 525,000
2018/01/22 1,250 1,337 1,242 1,334 849,500
2018/01/19 1,240 1,258 1,221 1,235 137,300
2018/01/18 1,262 1,292 1,237 1,241 254,200
2018/01/17 1,275 1,275 1,229 1,260 404,600
2018/01/16 1,260 1,292 1,248 1,285 565,900
2018/01/15 1,222 1,267 1,205 1,258 360,700
2018/01/12 1,206 1,231 1,201 1,219 231,900
2018/01/11 1,242 1,286 1,195 1,210 775,500
2018/01/10 1,206 1,260 1,198 1,249 610,100
2018/01/09 1,261 1,278 1,201 1,209 860,700
2018/01/05 1,416 1,419 1,232 1,243 1,821,900
2018/01/04 1,182 1,214 1,174 1,206 237,500
2017/12/29 1,164 1,200 1,157 1,175 235,400
2017/12/28 1,201 1,210 1,156 1,161 263,100
2017/12/27 1,181 1,219 1,163 1,206 425,000
2017/12/26 1,148 1,191 1,134 1,185 470,300
2017/12/25 1,121 1,155 1,112 1,137 230,000
2017/12/22 1,156 1,173 1,109 1,132 399,700
2017/12/21 1,164 1,182 1,140 1,156 347,600
2017/12/20 1,138 1,178 1,127 1,151 492,900
2017/12/19 1,129 1,157 1,114 1,138 478,400
2017/12/18 1,110 1,129 1,091 1,125 680,000
2017/12/15 1,088 1,130 1,080 1,107 1,001,500
2017/12/14 996 1,091 993 1,085 1,466,600
2017/12/13 950 1,017 948 1,004 1,464,600
2017/12/12 942 950 930 935 218,800
2017/12/11 937 953 926 944 348,200
2017/12/08 878 934 877 932 627,400
2017/12/07 832 894 831 885 511,200
2017/12/06 838 849 823 825 117,100
2017/12/05 846 850 833 841 111,700
2017/12/04 847 853 838 840 141,500
2017/12/01 882 884 843 843 319,600
2017/11/30 868 890 856 884 368,900
2017/11/29 853 867 853 857 112,800
2017/11/28 871 871 835 851 295,200
2017/11/27 869 874 852 864 420,600
2017/11/24 833 864 830 855 413,600
2017/11/22 828 829 815 824 142,700
2017/11/21 835 837 814 820 166,200
2017/11/20 809 827 803 826 206,900
2017/11/17 818 822 796 809 241,000
2017/11/16 785 814 779 808 257,400
2017/11/15 819 819 782 790 282,300
2017/11/14 822 824 809 813 213,300
2017/11/13 834 834 817 818 178,700
2017/11/10 844 849 827 833 279,600
2017/11/09 893 893 837 846 581,400
2017/11/08 884 908 873 900 877,800
2017/11/07 920 942 916 929 263,100
2017/11/06 923 927 909 910 176,100
2017/11/02 934 937 914 922 251,500
2017/11/01 949 960 932 935 174,400
2017/10/31 959 959 943 948 104,700
2017/10/30 941 952 938 952 125,700
2017/10/27 940 945 932 941 95,600
2017/10/26 932 944 926 936 112,800
2017/10/25 965 965 928 932 263,700
2017/10/24 963 967 945 965 218,200
2017/10/23 957 969 938 962 318,200
2017/10/20 948 965 930 933 257,000
2017/10/19 945 981 931 941 652,900
2017/10/18 1,005 1,025 946 948 905,400
2017/10/17 951 1,000 948 987 847,000
2017/10/16 900 972 895 955 1,023,000
2017/10/13 880 902 877 888 234,300
2017/10/12 887 916 884 890 497,300
2017/10/11 860 907 859 886 653,000
2017/10/10 850 859 847 853 88,600
2017/10/06 854 863 847 850 134,300
2017/10/05 888 888 841 841 265,700
2017/10/04 858 892 853 879 432,600
2017/10/03 866 868 851 860 170,100
2017/10/02 870 872 848 858 209,100
2017/09/29 834 850 831 849 129,400
2017/09/28 840 851 832 839 137,400

このページの先頭へ