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 |
---|---|---|---|---|---|
2000/12/28 | 315 | 315 | 315 | 315 | 1,000 |
2000/12/27 | 315 | 315 | 315 | 315 | 1,000 |
2000/12/26 | 335 | 335 | 335 | 335 | 1,000 |
2000/12/25 | 335 | 335 | 335 | 335 | 2,000 |
2000/12/21 | 310 | 310 | 310 | 310 | 1,000 |
2000/12/20 | 325 | 325 | 325 | 325 | 2,000 |
2000/12/12 | 335 | 340 | 335 | 340 | 7,000 |
2000/12/01 | 315 | 330 | 315 | 330 | 2,000 |
2000/11/30 | 340 | 340 | 335 | 335 | 3,000 |
2000/11/27 | 350 | 350 | 350 | 350 | 5,000 |
2000/11/24 | 360 | 360 | 350 | 350 | 4,000 |
2000/11/17 | 355 | 355 | 355 | 355 | 1,000 |
2000/11/15 | 355 | 355 | 355 | 355 | 1,000 |
2000/11/09 | 355 | 355 | 350 | 350 | 3,000 |
2000/11/01 | 350 | 350 | 350 | 350 | 2,000 |
2000/10/30 | 355 | 355 | 355 | 355 | 1,000 |
2000/10/26 | 350 | 350 | 335 | 335 | 2,000 |
2000/10/25 | 340 | 340 | 340 | 340 | 6,000 |
2000/10/24 | 320 | 335 | 320 | 335 | 2,000 |
2000/10/23 | 340 | 340 | 330 | 330 | 2,000 |
2000/10/19 | 330 | 330 | 330 | 330 | 1,000 |
2000/10/12 | 350 | 350 | 350 | 350 | 1,000 |
2000/10/11 | 340 | 340 | 340 | 340 | 2,000 |
2000/10/03 | 350 | 355 | 350 | 355 | 3,000 |
2000/10/02 | 355 | 355 | 350 | 350 | 3,000 |
2000/09/28 | 360 | 360 | 360 | 360 | 3,000 |
2000/09/27 | 380 | 380 | 380 | 380 | 1,000 |
2000/09/26 | 400 | 400 | 400 | 400 | 1,000 |
2000/09/19 | 400 | 400 | 400 | 400 | 5,000 |
2000/09/18 | 400 | 400 | 400 | 400 | 1,000 |
2000/09/14 | 400 | 400 | 400 | 400 | 2,000 |
2000/09/13 | 400 | 400 | 400 | 400 | 1,000 |
2000/09/07 | 400 | 400 | 400 | 400 | 2,000 |
2000/08/31 | 410 | 410 | 400 | 400 | 3,000 |
2000/08/30 | 395 | 395 | 395 | 395 | 1,000 |
2000/08/28 | 385 | 385 | 385 | 385 | 2,000 |
2000/08/25 | 385 | 385 | 385 | 385 | 2,000 |
2000/08/16 | 380 | 380 | 380 | 380 | 1,000 |
2000/08/15 | 380 | 380 | 380 | 380 | 1,000 |
2000/08/14 | 380 | 380 | 370 | 380 | 5,000 |
2000/08/11 | 370 | 370 | 370 | 370 | 1,000 |
2000/08/10 | 380 | 380 | 375 | 380 | 3,000 |
2000/08/03 | 400 | 400 | 380 | 390 | 6,000 |
2000/08/01 | 430 | 430 | 420 | 430 | 8,000 |
2000/07/28 | 455 | 455 | 455 | 455 | 2,000 |
2000/07/27 | 470 | 470 | 465 | 465 | 3,000 |
2000/07/26 | 480 | 480 | 480 | 480 | 1,000 |
2000/07/25 | 470 | 480 | 470 | 480 | 9,000 |
2000/07/24 | 470 | 470 | 470 | 470 | 1,000 |
2000/07/21 | 470 | 470 | 470 | 470 | 1,000 |
2000/07/19 | 470 | 480 | 470 | 480 | 3,000 |
2000/07/18 | 465 | 480 | 465 | 480 | 3,000 |
2000/07/12 | 470 | 475 | 470 | 475 | 2,000 |
2000/07/11 | 470 | 470 | 470 | 470 | 1,000 |
2000/07/07 | 460 | 460 | 455 | 460 | 7,000 |
2000/07/06 | 465 | 465 | 460 | 460 | 2,000 |
2000/07/05 | 450 | 460 | 450 | 460 | 4,000 |
2000/07/04 | 440 | 440 | 420 | 420 | 7,000 |
2000/06/30 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/29 | 400 | 400 | 400 | 400 | 1,000 |
2000/06/28 | 390 | 395 | 380 | 395 | 4,000 |
2000/06/26 | 385 | 385 | 385 | 385 | 3,000 |
2000/06/23 | 380 | 380 | 380 | 380 | 2,000 |
2000/06/22 | 380 | 380 | 380 | 380 | 1,000 |
2000/06/21 | 380 | 380 | 380 | 380 | 4,000 |
2000/06/16 | 400 | 400 | 400 | 400 | 3,000 |
2000/06/09 | 410 | 410 | 410 | 410 | 2,000 |
2000/06/07 | 425 | 425 | 425 | 425 | 1,000 |
2000/06/06 | 425 | 425 | 425 | 425 | 1,000 |
2000/06/01 | 410 | 410 | 410 | 410 | 1,000 |
2000/05/31 | 425 | 425 | 420 | 420 | 2,000 |
2000/05/30 | 430 | 430 | 430 | 430 | 1,000 |
2000/05/29 | 435 | 435 | 430 | 430 | 2,000 |
2000/05/26 | 420 | 430 | 420 | 430 | 2,000 |
2000/05/25 | 425 | 425 | 425 | 425 | 2,000 |
2000/05/24 | 415 | 415 | 415 | 415 | 1,000 |
2000/05/18 | 415 | 415 | 415 | 415 | 1,000 |
2000/05/16 | 420 | 430 | 420 | 430 | 4,000 |
2000/05/10 | 410 | 410 | 410 | 410 | 2,000 |
2000/05/08 | 400 | 400 | 400 | 400 | 2,000 |
2000/05/02 | 390 | 390 | 390 | 390 | 1,000 |
2000/04/26 | 370 | 380 | 370 | 370 | 10,000 |
2000/04/25 | 360 | 365 | 360 | 365 | 3,000 |
2000/04/20 | 350 | 350 | 350 | 350 | 1,000 |
2000/04/19 | 360 | 360 | 360 | 360 | 2,000 |
2000/04/17 | 380 | 380 | 380 | 380 | 2,000 |
2000/04/14 | 375 | 380 | 370 | 380 | 5,000 |
2000/04/13 | 410 | 410 | 390 | 390 | 4,000 |
2000/04/12 | 400 | 400 | 395 | 395 | 2,000 |
2000/04/10 | 415 | 415 | 415 | 415 | 2,000 |
2000/04/07 | 425 | 430 | 420 | 420 | 4,000 |
2000/03/31 | 435 | 435 | 435 | 435 | 2,000 |
2000/03/27 | 450 | 450 | 450 | 450 | 1,000 |
2000/03/24 | 480 | 480 | 450 | 450 | 4,000 |
2000/03/22 | 450 | 460 | 450 | 460 | 3,000 |
2000/03/21 | 450 | 450 | 435 | 440 | 6,000 |
2000/03/17 | 451 | 451 | 451 | 451 | 1,000 |
2000/03/15 | 480 | 480 | 480 | 480 | 1,000 |
2000/03/14 | 481 | 481 | 481 | 481 | 1,000 |
2000/03/07 | 516 | 516 | 500 | 500 | 3,000 |
2000/03/06 | 588 | 589 | 550 | 550 | 10,000 |
2000/03/03 | 510 | 590 | 510 | 590 | 5,000 |
2000/03/02 | 530 | 530 | 510 | 510 | 4,000 |
2000/03/01 | 500 | 510 | 500 | 510 | 4,000 |
2000/02/29 | 519 | 520 | 519 | 520 | 2,000 |
2000/02/28 | 510 | 510 | 500 | 500 | 2,000 |
2000/02/25 | 480 | 520 | 478 | 520 | 9,000 |
2000/02/24 | 485 | 485 | 470 | 470 | 3,000 |
2000/02/23 | 531 | 531 | 451 | 460 | 11,000 |
2000/02/22 | 530 | 530 | 530 | 530 | 2,000 |
2000/02/21 | 530 | 530 | 511 | 520 | 10,000 |
2000/02/18 | 600 | 600 | 550 | 550 | 19,000 |
2000/02/17 | 650 | 650 | 599 | 630 | 13,000 |
2000/02/16 | 765 | 834 | 665 | 699 | 50,000 |
2000/02/15 | 735 | 735 | 735 | 735 | 42,000 |
2000/02/14 | 630 | 635 | 630 | 635 | 15,000 |
2000/02/10 | 490 | 490 | 490 | 490 | 13,000 |
2000/02/04 | 430 | 432 | 430 | 432 | 2,000 |
2000/02/03 | 431 | 431 | 431 | 431 | 3,000 |
2000/01/28 | 430 | 430 | 430 | 430 | 3,000 |
2000/01/27 | 430 | 430 | 430 | 430 | 1,000 |
2000/01/26 | 410 | 410 | 410 | 410 | 1,000 |
2000/01/25 | 411 | 411 | 411 | 411 | 1,000 |
2000/01/24 | 411 | 411 | 411 | 411 | 2,000 |
2000/01/18 | 420 | 420 | 420 | 420 | 1,000 |