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(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

このページの先頭へ