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 |
---|---|---|---|---|---|
1999/12/24 | 443 | 445 | 443 | 445 | 4,000 |
1999/12/15 | 440 | 440 | 440 | 440 | 1,000 |
1999/12/13 | 470 | 470 | 470 | 470 | 2,000 |
1999/12/09 | 451 | 451 | 451 | 451 | 2,000 |
1999/11/30 | 431 | 431 | 431 | 431 | 1,000 |
1999/11/25 | 451 | 451 | 451 | 451 | 2,000 |
1999/11/19 | 440 | 440 | 440 | 440 | 1,000 |
1999/11/15 | 460 | 460 | 460 | 460 | 1,000 |
1999/11/09 | 466 | 480 | 466 | 480 | 2,000 |
1999/11/04 | 461 | 461 | 461 | 461 | 2,000 |
1999/10/26 | 480 | 480 | 480 | 480 | 1,000 |
1999/10/25 | 479 | 490 | 479 | 490 | 3,000 |
1999/10/14 | 471 | 471 | 471 | 471 | 1,000 |
1999/10/08 | 480 | 480 | 480 | 480 | 1,000 |
1999/10/05 | 495 | 495 | 495 | 495 | 1,000 |
1999/09/28 | 530 | 530 | 530 | 530 | 1,000 |
1999/09/24 | 515 | 515 | 510 | 510 | 4,000 |
1999/09/22 | 530 | 530 | 520 | 520 | 3,000 |
1999/09/21 | 530 | 530 | 530 | 530 | 1,000 |
1999/09/16 | 550 | 550 | 530 | 530 | 3,000 |
1999/09/13 | 600 | 600 | 600 | 600 | 1,000 |
1999/09/10 | 525 | 525 | 525 | 525 | 1,000 |
1999/09/09 | 530 | 530 | 530 | 530 | 1,000 |
1999/09/07 | 532 | 532 | 530 | 530 | 4,000 |
1999/09/06 | 530 | 530 | 530 | 530 | 1,000 |
1999/09/02 | 501 | 501 | 500 | 500 | 2,000 |
1999/09/01 | 500 | 500 | 500 | 500 | 2,000 |
1999/08/31 | 520 | 520 | 500 | 500 | 2,000 |
1999/08/27 | 510 | 510 | 510 | 510 | 2,000 |
1999/08/26 | 520 | 520 | 520 | 520 | 2,000 |
1999/08/25 | 500 | 535 | 500 | 535 | 3,000 |
1999/08/24 | 490 | 500 | 490 | 500 | 6,000 |
1999/08/23 | 480 | 480 | 480 | 480 | 1,000 |
1999/08/18 | 470 | 475 | 470 | 475 | 2,000 |
1999/08/16 | 465 | 465 | 465 | 465 | 1,000 |
1999/08/10 | 430 | 430 | 430 | 430 | 1,000 |
1999/07/23 | 530 | 530 | 520 | 520 | 5,000 |
1999/07/15 | 530 | 530 | 510 | 521 | 4,000 |
1999/07/14 | 532 | 535 | 532 | 535 | 2,000 |
1999/07/13 | 524 | 524 | 521 | 522 | 3,000 |
1999/07/12 | 526 | 526 | 524 | 524 | 2,000 |
1999/07/09 | 530 | 530 | 520 | 520 | 4,000 |
1999/07/08 | 560 | 560 | 510 | 510 | 4,000 |
1999/07/07 | 565 | 565 | 560 | 560 | 5,000 |
1999/07/06 | 629 | 630 | 590 | 590 | 14,000 |
1999/07/05 | 580 | 615 | 580 | 615 | 23,000 |
1999/07/02 | 465 | 540 | 460 | 540 | 19,000 |
1999/07/01 | 465 | 465 | 465 | 465 | 2,000 |
1999/06/30 | 460 | 460 | 460 | 460 | 1,000 |
1999/06/29 | 475 | 475 | 475 | 475 | 1,000 |
1999/06/28 | 474 | 480 | 471 | 475 | 6,000 |
1999/06/25 | 480 | 480 | 471 | 471 | 5,000 |
1999/06/24 | 471 | 479 | 471 | 475 | 3,000 |
1999/06/23 | 460 | 465 | 460 | 465 | 2,000 |
1999/06/22 | 460 | 460 | 451 | 451 | 5,000 |
1999/06/21 | 450 | 450 | 450 | 450 | 2,000 |
1999/06/17 | 447 | 447 | 447 | 447 | 1,000 |
1999/06/04 | 464 | 464 | 464 | 464 | 2,000 |
1999/06/03 | 430 | 430 | 430 | 430 | 3,000 |
1999/05/27 | 410 | 460 | 410 | 460 | 2,000 |
1999/05/26 | 479 | 479 | 479 | 479 | 1,000 |
1999/05/25 | 481 | 481 | 480 | 480 | 2,000 |
1999/05/18 | 482 | 485 | 482 | 482 | 5,000 |
1999/05/17 | 485 | 485 | 482 | 482 | 6,000 |
1999/05/14 | 485 | 485 | 482 | 482 | 7,000 |
1999/05/13 | 479 | 480 | 479 | 480 | 6,000 |
1999/05/12 | 475 | 480 | 475 | 480 | 5,000 |
1999/05/11 | 485 | 485 | 480 | 480 | 2,000 |
1999/05/10 | 479 | 485 | 479 | 485 | 5,000 |
1999/05/07 | 450 | 470 | 450 | 470 | 25,000 |
1999/05/06 | 424 | 424 | 424 | 424 | 1,000 |
1999/04/30 | 410 | 424 | 410 | 424 | 2,000 |
1999/04/27 | 400 | 400 | 400 | 400 | 1,000 |
1999/04/26 | 400 | 400 | 400 | 400 | 1,000 |
1999/04/23 | 400 | 400 | 400 | 400 | 2,000 |
1999/04/22 | 381 | 381 | 381 | 381 | 1,000 |
1999/04/21 | 395 | 395 | 395 | 395 | 1,000 |
1999/04/20 | 400 | 400 | 400 | 400 | 2,000 |
1999/04/16 | 430 | 430 | 400 | 409 | 10,000 |
1999/04/09 | 450 | 450 | 436 | 436 | 4,000 |
1999/04/07 | 425 | 435 | 425 | 425 | 7,000 |
1999/04/06 | 449 | 449 | 420 | 420 | 9,000 |
1999/04/05 | 450 | 450 | 450 | 450 | 12,000 |
1999/04/02 | 450 | 451 | 450 | 450 | 4,000 |
1999/04/01 | 479 | 479 | 440 | 440 | 11,000 |
1999/03/31 | 526 | 550 | 520 | 529 | 16,000 |
1999/03/30 | 471 | 525 | 471 | 521 | 32,000 |
1999/03/29 | 420 | 455 | 420 | 454 | 5,497,000 |
1999/03/26 | 400 | 455 | 400 | 400 | 24,000 |
1999/03/25 | 340 | 410 | 340 | 392 | 25,000 |
1999/03/24 | 330 | 330 | 330 | 330 | 5,485,000 |
1999/03/23 | 326 | 330 | 326 | 330 | 4,000 |
1999/03/18 | 311 | 311 | 311 | 311 | 2,000 |
1999/03/17 | 307 | 310 | 307 | 310 | 2,000 |
1999/03/12 | 330 | 330 | 330 | 330 | 1,000 |
1999/03/11 | 340 | 340 | 340 | 340 | 7,000 |
1999/03/10 | 352 | 352 | 352 | 352 | 1,000 |
1999/03/05 | 345 | 345 | 345 | 345 | 2,000 |
1999/03/04 | 345 | 345 | 340 | 345 | 4,000 |
1999/03/03 | 345 | 345 | 342 | 345 | 3,000 |
1999/03/02 | 340 | 340 | 340 | 340 | 14,000 |
1999/02/26 | 375 | 375 | 370 | 370 | 5,000 |
1999/02/25 | 359 | 375 | 359 | 375 | 9,000 |
1999/02/24 | 349 | 355 | 349 | 355 | 3,000 |
1999/02/23 | 346 | 346 | 340 | 340 | 8,000 |
1999/02/22 | 335 | 340 | 335 | 340 | 4,000 |
1999/02/19 | 330 | 330 | 330 | 330 | 2,000 |
1999/02/18 | 327 | 330 | 327 | 330 | 3,000 |
1999/02/16 | 303 | 328 | 303 | 328 | 2,000 |
1999/02/12 | 310 | 310 | 300 | 300 | 3,000 |
1999/02/10 | 304 | 304 | 304 | 304 | 2,000 |
1999/02/09 | 303 | 303 | 303 | 303 | 3,000 |
1999/02/08 | 305 | 305 | 303 | 303 | 2,000 |
1999/02/05 | 300 | 303 | 300 | 303 | 2,000 |
1999/02/04 | 310 | 310 | 310 | 310 | 5,000 |
1999/02/03 | 305 | 310 | 305 | 310 | 6,000 |
1999/02/02 | 305 | 305 | 300 | 305 | 14,000 |
1999/02/01 | 310 | 310 | 306 | 308 | 8,000 |
1999/01/29 | 311 | 311 | 305 | 305 | 3,000 |
1999/01/28 | 319 | 320 | 311 | 311 | 3,000 |
1999/01/27 | 340 | 340 | 330 | 330 | 5,000 |
1999/01/26 | 301 | 301 | 301 | 301 | 7,000 |
1999/01/25 | 301 | 301 | 301 | 301 | 2,000 |
1999/01/22 | 307 | 307 | 301 | 301 | 6,000 |
1999/01/21 | 310 | 310 | 307 | 307 | 4,000 |
1999/01/20 | 315 | 315 | 305 | 305 | 4,000 |
1999/01/19 | 330 | 330 | 315 | 316 | 10,000 |
1999/01/18 | 340 | 340 | 315 | 315 | 16,000 |
1999/01/14 | 354 | 354 | 340 | 340 | 9,000 |
1999/01/13 | 339 | 355 | 338 | 355 | 13,000 |
1999/01/12 | 312 | 325 | 312 | 315 | 15,000 |
1999/01/11 | 296 | 296 | 291 | 291 | 8,000 |
1999/01/08 | 305 | 305 | 295 | 295 | 14,000 |
1999/01/07 | 328 | 328 | 305 | 305 | 6,000 |
1999/01/06 | 273 | 279 | 273 | 273 | 24,000 |
1999/01/05 | 271 | 271 | 271 | 271 | 3,000 |
1999/01/04 | 279 | 279 | 278 | 278 | 3,000 |