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 |