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
2004/12/30 435 439 434 439 3,700
2004/12/29 440 440 438 440 2,200
2004/12/28 440 440 440 440 600
2004/12/27 433 433 433 433 4,200
2004/12/24 440 440 433 433 6,400
2004/12/22 435 440 434 434 5,600
2004/12/21 450 450 434 440 4,300
2004/12/20 420 440 420 440 6,000
2004/12/17 411 418 410 418 5,900
2004/12/16 416 420 406 408 3,600
2004/12/15 410 411 405 411 2,300
2004/12/14 405 407 405 407 2,200
2004/12/13 409 410 409 410 700
2004/12/10 401 409 399 409 3,000
2004/12/09 410 410 396 405 9,300
2004/12/08 445 445 412 412 2,400
2004/12/07 424 430 414 430 2,800
2004/12/06 402 410 402 402 2,100
2004/12/03 391 392 391 391 1,100
2004/12/02 385 385 380 380 1,000
2004/12/01 380 380 380 380 900
2004/11/30 390 390 386 386 2,000
2004/11/29 386 386 386 386 2,000
2004/11/25 389 389 389 389 1,000
2004/11/24 385 385 385 385 1,000
2004/11/22 386 386 385 385 2,000
2004/11/18 395 395 385 385 3,000
2004/11/17 395 395 380 380 2,000
2004/11/16 395 396 395 396 2,000
2004/11/15 396 396 396 396 2,000
2004/11/12 396 396 395 395 2,000
2004/11/09 397 397 396 396 2,000
2004/11/08 396 396 396 396 1,000
2004/11/05 400 400 400 400 1,000
2004/11/04 400 400 400 400 1,000
2004/11/02 410 410 400 400 3,000
2004/11/01 410 410 410 410 5,000
2004/10/29 410 410 410 410 1,000
2004/10/28 406 406 406 406 1,000
2004/10/27 406 406 405 405 4,000
2004/10/25 410 410 410 410 1,000
2004/10/21 420 420 415 415 4,000
2004/10/20 400 425 400 425 5,000
2004/10/19 400 400 400 400 1,000
2004/10/18 400 400 400 400 1,000
2004/10/14 410 415 410 415 2,000
2004/10/12 418 418 418 418 3,000
2004/10/07 420 420 420 420 2,000
2004/10/06 421 421 419 419 4,000
2004/10/05 420 420 420 420 1,000
2004/10/04 455 455 455 455 1,000
2004/09/30 420 420 420 420 5,000
2004/09/28 425 425 425 425 1,000
2004/09/24 458 458 458 458 2,000
2004/09/22 445 445 445 445 1,000
2004/09/17 445 445 445 445 1,000
2004/09/16 460 460 445 445 5,000
2004/09/15 460 460 450 450 4,000
2004/09/14 450 455 450 455 3,000
2004/09/10 450 450 445 445 3,000
2004/09/08 440 450 440 450 4,000
2004/09/07 441 441 440 441 4,000
2004/09/06 440 440 440 440 2,000
2004/09/03 450 450 440 440 5,000
2004/09/02 460 460 450 450 3,000
2004/09/01 461 461 460 460 4,000
2004/08/31 460 460 460 460 1,000
2004/08/30 465 465 460 460 13,000
2004/08/27 460 460 450 450 11,000
2004/08/26 485 485 465 466 3,000
2004/08/25 492 492 492 492 1,000
2004/08/24 478 478 478 478 8,000
2004/08/23 479 479 479 479 14,000
2004/08/20 479 481 479 479 12,000
2004/08/19 480 480 480 480 8,000
2004/08/18 480 480 480 480 4,000
2004/08/17 482 482 482 482 6,000
2004/08/16 482 482 482 482 8,000
2004/08/13 480 480 480 480 6,000
2004/08/12 479 480 479 480 2,000
2004/08/11 477 478 477 478 3,000
2004/08/09 475 475 475 475 2,000
2004/08/06 475 475 475 475 7,000
2004/08/05 480 480 475 475 13,000
2004/08/04 480 480 480 480 3,000
2004/08/03 511 515 510 510 4,000
2004/08/02 530 530 525 530 6,000
2004/07/30 530 530 530 530 9,000
2004/07/29 536 536 530 530 12,000
2004/07/27 559 559 550 550 25,000
2004/07/26 572 572 572 572 2,000
2004/07/22 586 586 535 535 17,000
2004/07/16 555 555 555 555 2,000
2004/07/15 550 550 550 550 1,000
2004/07/13 570 570 545 550 10,000
2004/07/12 570 570 570 570 1,000
2004/07/06 565 580 565 580 8,000
2004/07/05 565 565 565 565 2,000
2004/07/02 570 571 570 570 8,000
2004/07/01 570 570 570 570 2,000
2004/06/30 565 565 565 565 2,000
2004/06/29 560 570 560 570 2,000
2004/06/28 550 550 550 550 1,000
2004/06/25 565 566 550 550 7,000
2004/06/23 560 560 555 555 2,000
2004/06/22 549 550 549 550 2,000
2004/06/21 550 550 550 550 2,000
2004/06/18 555 555 540 541 7,000
2004/06/17 545 555 538 555 10,000
2004/06/16 560 560 560 560 2,000
2004/06/15 541 555 541 555 6,000
2004/06/14 550 550 550 550 2,000
2004/06/11 545 545 540 540 2,000
2004/06/10 551 551 540 541 9,000
2004/06/09 555 555 555 555 2,000
2004/06/04 570 570 570 570 1,000
2004/06/02 570 570 570 570 1,000
2004/06/01 570 570 570 570 2,000
2004/05/31 575 575 560 560 10,000
2004/05/28 600 600 580 584 8,000
2004/05/27 620 620 572 581 25,000
2004/05/26 645 675 640 670 19,000
2004/05/25 591 591 590 590 3,000
2004/05/24 590 591 590 591 7,000
2004/05/21 600 600 600 600 2,000
2004/05/19 590 590 590 590 1,000
2004/05/17 575 580 575 580 13,000
2004/05/14 610 616 595 595 7,000
2004/05/12 605 625 605 618 13,000
2004/05/11 595 600 595 600 29,000
2004/05/10 670 675 615 620 19,000
2004/05/07 669 670 660 660 3,000
2004/05/06 670 670 670 670 1,000
2004/04/30 655 660 655 660 16,000
2004/04/28 655 670 650 660 8,000
2004/04/27 630 640 625 640 8,000
2004/04/26 615 630 615 625 4,000
2004/04/23 592 607 592 605 19,000
2004/04/22 593 595 590 591 7,000
2004/04/21 600 600 600 600 1,000
2004/04/20 605 605 605 605 1,000
2004/04/19 620 620 610 610 10,000
2004/04/16 615 621 610 612 24,000
2004/04/15 605 615 600 615 16,000
2004/04/14 574 583 574 580 8,000
2004/04/13 570 573 570 573 6,000
2004/04/12 571 572 570 572 3,000
2004/04/09 560 565 560 560 5,000
2004/04/08 560 570 560 570 8,000
2004/04/07 550 551 550 551 4,000
2004/04/06 550 550 550 550 2,000
2004/04/05 540 552 540 550 5,000
2004/04/02 534 535 534 535 4,000
2004/04/01 535 540 530 535 4,000
2004/03/31 525 525 525 525 1,000
2004/03/29 525 525 525 525 1,000
2004/03/26 535 540 531 531 5,000
2004/03/25 535 536 535 536 2,000
2004/03/23 530 530 530 530 3,000
2004/03/22 530 530 530 530 8,000
2004/03/19 530 530 530 530 1,000
2004/03/17 530 530 530 530 1,000
2004/03/16 520 530 520 530 2,000
2004/03/15 530 540 530 530 4,000
2004/03/11 550 550 550 550 1,000
2004/03/09 555 555 555 555 1,000
2004/03/05 565 570 560 570 4,000
2004/03/04 580 580 575 580 20,000
2004/03/03 559 575 559 570 12,000
2004/02/27 550 560 550 555 6,000
2004/02/26 550 550 550 550 2,000
2004/02/25 544 550 544 550 12,000
2004/02/23 550 550 550 550 1,000
2004/02/20 560 565 550 550 13,000
2004/02/19 530 540 529 540 7,000
2004/02/18 525 525 525 525 1,000
2004/02/17 540 545 540 545 3,000
2004/02/16 515 540 500 540 16,000
2004/02/13 560 560 520 530 32,000
2004/02/12 514 575 514 570 64,000
2004/02/10 430 490 430 490 43,000
2004/02/09 421 421 420 421 5,000
2004/02/06 415 425 415 425 4,000
2004/02/05 415 420 415 420 2,000
2004/02/03 430 430 420 420 7,000
2004/01/30 430 430 430 430 4,000
2004/01/29 420 425 420 425 2,000
2004/01/28 425 425 420 425 4,000
2004/01/26 430 430 430 430 6,000
2004/01/22 425 425 425 425 2,000
2004/01/21 435 435 430 430 3,000
2004/01/20 435 440 430 430 4,000
2004/01/19 455 455 440 440 7,000
2004/01/16 455 455 450 450 2,000
2004/01/15 460 463 460 463 3,000
2004/01/14 449 460 449 460 4,000
2004/01/09 434 455 430 455 10,000

このページの先頭へ