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 |
---|---|---|---|---|---|
1998/12/29 | 280 | 280 | 280 | 280 | 7,000 |
1998/12/28 | 299 | 299 | 290 | 290 | 12,000 |
1998/12/25 | 320 | 320 | 300 | 300 | 6,000 |
1998/12/21 | 365 | 365 | 365 | 365 | 1,000 |
1998/12/18 | 369 | 369 | 369 | 369 | 2,000 |
1998/12/17 | 369 | 369 | 369 | 369 | 1,000 |
1998/12/14 | 400 | 400 | 400 | 400 | 3,000 |
1998/12/08 | 415 | 415 | 415 | 415 | 8,000 |
1998/12/07 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/04 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/03 | 430 | 430 | 430 | 430 | 4,000 |
1998/11/25 | 468 | 468 | 468 | 468 | 3,000 |
1998/11/18 | 470 | 470 | 470 | 470 | 1,000 |
1998/11/17 | 470 | 470 | 470 | 470 | 2,000 |
1998/11/06 | 475 | 475 | 475 | 475 | 3,000 |
1998/11/05 | 475 | 475 | 475 | 475 | 1,000 |
1998/10/27 | 480 | 480 | 480 | 480 | 3,000 |
1998/10/23 | 480 | 480 | 480 | 480 | 2,000 |
1998/10/16 | 495 | 495 | 495 | 495 | 1,000 |
1998/10/14 | 500 | 500 | 500 | 500 | 2,000 |
1998/10/07 | 534 | 534 | 534 | 534 | 1,000 |
1998/10/02 | 549 | 550 | 549 | 550 | 2,000 |
1998/09/25 | 560 | 560 | 560 | 560 | 2,000 |
1998/09/22 | 560 | 560 | 560 | 560 | 1,000 |
1998/09/21 | 560 | 560 | 560 | 560 | 2,000 |
1998/09/11 | 560 | 560 | 560 | 560 | 2,000 |
1998/09/09 | 560 | 560 | 560 | 560 | 3,000 |
1998/09/07 | 560 | 560 | 560 | 560 | 2,000 |
1998/09/03 | 565 | 565 | 560 | 560 | 3,000 |
1998/09/01 | 560 | 560 | 560 | 560 | 1,000 |
1998/08/31 | 569 | 569 | 569 | 569 | 2,000 |
1998/08/28 | 570 | 570 | 570 | 570 | 3,000 |
1998/08/27 | 580 | 580 | 575 | 575 | 7,000 |
1998/08/26 | 580 | 580 | 580 | 580 | 3,000 |
1998/08/25 | 570 | 570 | 570 | 570 | 1,000 |
1998/08/14 | 570 | 570 | 570 | 570 | 3,000 |
1998/08/11 | 580 | 580 | 570 | 570 | 2,000 |
1998/08/10 | 580 | 590 | 580 | 580 | 8,000 |
1998/08/07 | 590 | 590 | 590 | 590 | 2,000 |
1998/08/05 | 590 | 590 | 590 | 590 | 2,000 |
1998/07/30 | 580 | 580 | 580 | 580 | 1,000 |
1998/07/28 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/27 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/24 | 600 | 600 | 600 | 600 | 6,000 |
1998/07/22 | 591 | 591 | 590 | 590 | 3,000 |
1998/07/15 | 595 | 595 | 590 | 590 | 3,000 |
1998/07/09 | 592 | 592 | 592 | 592 | 3,000 |
1998/07/08 | 592 | 594 | 592 | 594 | 4,000 |
1998/07/06 | 595 | 595 | 595 | 595 | 2,000 |
1998/07/03 | 595 | 595 | 595 | 595 | 1,000 |
1998/07/01 | 595 | 595 | 595 | 595 | 1,000 |
1998/06/30 | 590 | 600 | 590 | 600 | 4,000 |
1998/06/26 | 585 | 585 | 585 | 585 | 3,000 |
1998/06/25 | 597 | 597 | 590 | 590 | 7,000 |
1998/06/23 | 600 | 600 | 600 | 600 | 5,000 |
1998/06/17 | 600 | 600 | 600 | 600 | 7,000 |
1998/06/16 | 605 | 605 | 605 | 605 | 6,000 |
1998/06/11 | 605 | 605 | 605 | 605 | 8,000 |
1998/06/10 | 605 | 605 | 605 | 605 | 9,000 |
1998/06/09 | 610 | 610 | 600 | 600 | 10,000 |
1998/06/08 | 615 | 615 | 615 | 615 | 2,000 |
1998/05/26 | 621 | 621 | 621 | 621 | 1,000 |
1998/05/25 | 610 | 620 | 610 | 620 | 2,000 |
1998/05/22 | 577 | 600 | 577 | 600 | 7,000 |
1998/05/21 | 577 | 577 | 577 | 577 | 1,000 |
1998/05/19 | 570 | 570 | 570 | 570 | 5,000 |
1998/05/14 | 580 | 580 | 550 | 550 | 5,000 |
1998/05/11 | 585 | 585 | 585 | 585 | 2,000 |
1998/05/06 | 582 | 582 | 582 | 582 | 1,000 |
1998/04/30 | 571 | 571 | 571 | 571 | 2,000 |
1998/04/27 | 570 | 570 | 570 | 570 | 2,000 |
1998/04/24 | 565 | 565 | 565 | 565 | 1,000 |
1998/04/14 | 550 | 550 | 550 | 550 | 3,000 |
1998/04/13 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/10 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/03 | 550 | 550 | 550 | 550 | 4,000 |
1998/04/01 | 580 | 580 | 580 | 580 | 1,000 |
1998/03/31 | 580 | 580 | 580 | 580 | 1,000 |
1998/03/25 | 620 | 620 | 620 | 620 | 18,000 |
1998/03/24 | 620 | 620 | 610 | 610 | 6,000 |
1998/03/20 | 620 | 620 | 610 | 610 | 6,000 |
1998/03/18 | 610 | 610 | 600 | 600 | 4,000 |
1998/03/17 | 621 | 621 | 620 | 620 | 10,000 |
1998/03/16 | 620 | 620 | 620 | 620 | 2,000 |
1998/03/13 | 621 | 621 | 620 | 620 | 4,000 |
1998/03/10 | 645 | 645 | 630 | 630 | 6,000 |
1998/03/09 | 650 | 650 | 650 | 650 | 4,000 |
1998/03/06 | 650 | 660 | 650 | 660 | 12,000 |
1998/03/05 | 650 | 650 | 650 | 650 | 5,000 |
1998/03/04 | 630 | 635 | 630 | 635 | 3,000 |
1998/03/03 | 621 | 621 | 615 | 615 | 10,000 |
1998/03/02 | 621 | 621 | 621 | 621 | 2,000 |
1998/02/27 | 620 | 620 | 620 | 620 | 3,000 |
1998/02/26 | 630 | 635 | 620 | 620 | 3,000 |
1998/02/25 | 630 | 640 | 630 | 630 | 6,000 |
1998/02/24 | 620 | 650 | 620 | 620 | 14,000 |
1998/02/23 | 615 | 620 | 610 | 620 | 5,000 |
1998/02/20 | 605 | 610 | 605 | 610 | 7,000 |
1998/02/19 | 601 | 601 | 601 | 601 | 2,000 |
1998/02/17 | 610 | 610 | 610 | 610 | 7,000 |
1998/02/16 | 610 | 610 | 610 | 610 | 2,000 |
1998/02/13 | 620 | 620 | 610 | 615 | 20,000 |
1998/02/12 | 610 | 620 | 610 | 620 | 6,000 |
1998/02/10 | 610 | 615 | 610 | 615 | 5,000 |
1998/02/09 | 610 | 615 | 610 | 615 | 6,000 |
1998/02/06 | 625 | 625 | 599 | 610 | 17,000 |
1998/02/05 | 610 | 622 | 610 | 622 | 35,000 |
1998/02/04 | 604 | 610 | 600 | 610 | 31,000 |
1998/02/03 | 605 | 610 | 605 | 605 | 32,000 |
1998/02/02 | 611 | 611 | 600 | 600 | 13,000 |
1998/01/30 | 599 | 600 | 580 | 595 | 32,000 |
1998/01/29 | 571 | 590 | 571 | 585 | 28,000 |
1998/01/28 | 565 | 570 | 550 | 570 | 21,000 |
1998/01/27 | 559 | 559 | 559 | 559 | 2,000 |
1998/01/26 | 550 | 559 | 531 | 559 | 17,000 |
1998/01/23 | 530 | 565 | 530 | 560 | 13,000 |
1998/01/21 | 527 | 527 | 526 | 526 | 2,000 |
1998/01/20 | 540 | 540 | 526 | 526 | 8,000 |
1998/01/19 | 530 | 530 | 526 | 526 | 6,000 |
1998/01/16 | 531 | 535 | 520 | 520 | 5,000 |
1998/01/14 | 527 | 527 | 527 | 527 | 1,000 |
1998/01/13 | 515 | 527 | 515 | 527 | 6,000 |
1998/01/09 | 539 | 539 | 539 | 539 | 2,000 |
1998/01/08 | 501 | 560 | 501 | 560 | 4,000 |