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 |
---|---|---|---|---|---|
2005/12/30 | 868 | 880 | 846 | 846 | 6,400 |
2005/12/29 | 850 | 868 | 829 | 860 | 26,000 |
2005/12/28 | 850 | 878 | 812 | 850 | 35,500 |
2005/12/27 | 806 | 893 | 800 | 854 | 36,300 |
2005/12/26 | 780 | 809 | 775 | 800 | 42,600 |
2005/12/22 | 777 | 780 | 750 | 770 | 21,300 |
2005/12/21 | 720 | 777 | 720 | 747 | 32,100 |
2005/12/20 | 720 | 735 | 710 | 720 | 11,400 |
2005/12/19 | 700 | 720 | 690 | 720 | 29,200 |
2005/12/16 | 703 | 703 | 675 | 692 | 34,300 |
2005/12/15 | 669 | 707 | 650 | 707 | 57,200 |
2005/12/14 | 635 | 653 | 635 | 649 | 21,600 |
2005/12/13 | 623 | 630 | 622 | 627 | 6,100 |
2005/12/12 | 627 | 635 | 621 | 623 | 16,200 |
2005/12/09 | 640 | 647 | 616 | 630 | 10,800 |
2005/12/08 | 642 | 652 | 641 | 648 | 6,100 |
2005/12/07 | 674 | 674 | 640 | 641 | 19,400 |
2005/12/06 | 659 | 660 | 650 | 660 | 8,500 |
2005/12/05 | 650 | 680 | 640 | 640 | 37,300 |
2005/12/02 | 610 | 610 | 588 | 610 | 26,700 |
2005/12/01 | 594 | 606 | 581 | 598 | 26,800 |
2005/11/30 | 571 | 593 | 571 | 592 | 13,900 |
2005/11/29 | 576 | 576 | 571 | 574 | 8,500 |
2005/11/28 | 580 | 584 | 570 | 570 | 15,000 |
2005/11/25 | 605 | 613 | 590 | 591 | 10,800 |
2005/11/24 | 590 | 603 | 588 | 600 | 25,800 |
2005/11/22 | 590 | 610 | 583 | 583 | 41,500 |
2005/11/21 | 569 | 595 | 569 | 580 | 34,200 |
2005/11/18 | 565 | 568 | 560 | 561 | 14,800 |
2005/11/17 | 550 | 568 | 546 | 555 | 14,300 |
2005/11/16 | 562 | 569 | 530 | 535 | 24,300 |
2005/11/15 | 549 | 590 | 545 | 557 | 51,200 |
2005/11/14 | 561 | 620 | 561 | 589 | 109,800 |
2005/11/11 | 570 | 570 | 536 | 543 | 37,200 |
2005/11/10 | 630 | 675 | 549 | 571 | 199,900 |
2005/11/09 | 624 | 624 | 624 | 624 | 42,700 |
2005/11/08 | 524 | 524 | 524 | 524 | 14,200 |
2005/11/07 | 435 | 444 | 430 | 444 | 800 |
2005/11/04 | 445 | 445 | 430 | 430 | 2,500 |
2005/11/02 | 440 | 440 | 420 | 420 | 6,100 |
2005/11/01 | 449 | 449 | 439 | 439 | 2,700 |
2005/10/31 | 441 | 448 | 441 | 448 | 3,500 |
2005/10/28 | 445 | 445 | 441 | 441 | 500 |
2005/10/27 | 450 | 450 | 440 | 440 | 1,200 |
2005/10/26 | 452 | 452 | 450 | 450 | 600 |
2005/10/25 | 457 | 460 | 452 | 452 | 10,600 |
2005/10/24 | 432 | 442 | 428 | 442 | 2,100 |
2005/10/21 | 429 | 432 | 428 | 432 | 2,500 |
2005/10/20 | 423 | 425 | 423 | 425 | 1,600 |
2005/10/19 | 435 | 435 | 420 | 420 | 3,800 |
2005/10/18 | 433 | 436 | 433 | 435 | 400 |
2005/10/17 | 432 | 434 | 432 | 434 | 800 |
2005/10/14 | 423 | 431 | 423 | 431 | 4,500 |
2005/10/13 | 433 | 433 | 433 | 433 | 200 |
2005/10/12 | 432 | 432 | 432 | 432 | 800 |
2005/10/11 | 440 | 443 | 440 | 440 | 1,400 |
2005/10/07 | 436 | 436 | 431 | 431 | 1,100 |
2005/10/06 | 436 | 436 | 436 | 436 | 1,500 |
2005/10/05 | 443 | 443 | 436 | 438 | 1,000 |
2005/10/04 | 440 | 440 | 435 | 435 | 2,400 |
2005/10/03 | 441 | 442 | 420 | 435 | 3,100 |
2005/09/30 | 444 | 444 | 441 | 441 | 2,900 |
2005/09/29 | 450 | 450 | 444 | 444 | 1,600 |
2005/09/28 | 457 | 460 | 451 | 451 | 3,100 |
2005/09/27 | 457 | 460 | 455 | 455 | 4,200 |
2005/09/26 | 447 | 460 | 447 | 455 | 7,800 |
2005/09/22 | 447 | 448 | 444 | 447 | 5,800 |
2005/09/21 | 444 | 445 | 444 | 445 | 2,700 |
2005/09/20 | 445 | 445 | 445 | 445 | 600 |
2005/09/16 | 446 | 446 | 446 | 446 | 700 |
2005/09/15 | 446 | 448 | 445 | 445 | 1,500 |
2005/09/14 | 446 | 446 | 446 | 446 | 600 |
2005/09/13 | 445 | 445 | 445 | 445 | 1,100 |
2005/09/12 | 448 | 448 | 443 | 443 | 3,200 |
2005/09/09 | 447 | 447 | 447 | 447 | 400 |
2005/09/08 | 450 | 450 | 450 | 450 | 1,000 |
2005/09/07 | 448 | 448 | 443 | 447 | 2,000 |
2005/09/06 | 449 | 449 | 445 | 449 | 1,700 |
2005/09/05 | 449 | 449 | 445 | 449 | 1,100 |
2005/09/02 | 448 | 448 | 445 | 445 | 400 |
2005/09/01 | 448 | 448 | 446 | 446 | 200 |
2005/08/31 | 446 | 447 | 445 | 445 | 800 |
2005/08/30 | 445 | 447 | 445 | 447 | 1,200 |
2005/08/29 | 445 | 445 | 445 | 445 | 600 |
2005/08/26 | 452 | 452 | 445 | 445 | 4,900 |
2005/08/25 | 450 | 450 | 447 | 448 | 4,400 |
2005/08/24 | 451 | 451 | 450 | 450 | 300 |
2005/08/23 | 450 | 450 | 444 | 450 | 3,000 |
2005/08/22 | 449 | 450 | 444 | 450 | 7,100 |
2005/08/19 | 445 | 450 | 445 | 450 | 3,100 |
2005/08/18 | 450 | 450 | 448 | 450 | 1,800 |
2005/08/17 | 449 | 450 | 449 | 449 | 2,000 |
2005/08/16 | 443 | 447 | 443 | 447 | 400 |
2005/08/15 | 450 | 450 | 441 | 450 | 4,700 |
2005/08/12 | 449 | 450 | 445 | 450 | 3,100 |
2005/08/11 | 450 | 450 | 449 | 450 | 1,900 |
2005/08/10 | 452 | 452 | 447 | 451 | 9,300 |
2005/08/09 | 415 | 434 | 412 | 429 | 6,700 |
2005/08/08 | 427 | 427 | 420 | 420 | 1,900 |
2005/08/05 | 430 | 431 | 430 | 430 | 400 |
2005/08/04 | 435 | 436 | 435 | 436 | 400 |
2005/08/03 | 435 | 435 | 431 | 431 | 1,500 |
2005/08/02 | 433 | 433 | 433 | 433 | 1,000 |
2005/08/01 | 442 | 442 | 441 | 442 | 1,200 |
2005/07/29 | 444 | 444 | 440 | 440 | 400 |
2005/07/28 | 444 | 444 | 440 | 441 | 1,000 |
2005/07/27 | 447 | 447 | 443 | 443 | 900 |
2005/07/26 | 448 | 448 | 447 | 447 | 1,000 |
2005/07/25 | 447 | 449 | 447 | 448 | 4,400 |
2005/07/22 | 443 | 443 | 433 | 434 | 1,800 |
2005/07/21 | 442 | 444 | 438 | 443 | 2,900 |
2005/07/20 | 425 | 443 | 425 | 443 | 6,900 |
2005/07/19 | 439 | 440 | 439 | 440 | 2,100 |
2005/07/15 | 439 | 439 | 439 | 439 | 1,400 |
2005/07/14 | 439 | 439 | 432 | 435 | 4,100 |
2005/07/13 | 440 | 440 | 438 | 439 | 800 |
2005/07/12 | 441 | 441 | 439 | 439 | 800 |
2005/07/11 | 441 | 441 | 435 | 435 | 3,300 |
2005/07/08 | 442 | 442 | 435 | 441 | 800 |
2005/07/07 | 435 | 439 | 431 | 431 | 1,600 |
2005/07/06 | 442 | 442 | 434 | 434 | 3,400 |
2005/07/05 | 441 | 441 | 436 | 441 | 4,000 |
2005/07/04 | 440 | 440 | 431 | 431 | 3,800 |
2005/07/01 | 437 | 441 | 436 | 437 | 2,800 |
2005/06/30 | 441 | 441 | 436 | 436 | 2,100 |
2005/06/29 | 440 | 440 | 438 | 440 | 3,500 |
2005/06/28 | 442 | 442 | 438 | 439 | 1,200 |
2005/06/27 | 439 | 442 | 433 | 442 | 3,300 |
2005/06/24 | 444 | 444 | 431 | 439 | 4,600 |
2005/06/23 | 435 | 435 | 432 | 435 | 3,000 |
2005/06/22 | 450 | 450 | 430 | 440 | 3,800 |
2005/06/21 | 443 | 449 | 440 | 449 | 8,100 |
2005/06/20 | 427 | 431 | 427 | 430 | 4,100 |
2005/06/17 | 434 | 434 | 428 | 429 | 5,100 |
2005/06/16 | 430 | 435 | 430 | 430 | 4,400 |
2005/06/15 | 428 | 428 | 421 | 427 | 3,600 |
2005/06/14 | 436 | 436 | 426 | 426 | 3,800 |
2005/06/13 | 440 | 449 | 426 | 426 | 11,000 |
2005/06/10 | 439 | 441 | 438 | 438 | 4,600 |
2005/06/09 | 454 | 454 | 438 | 442 | 5,700 |
2005/06/08 | 453 | 453 | 442 | 445 | 1,000 |
2005/06/07 | 455 | 455 | 440 | 441 | 1,700 |
2005/06/06 | 459 | 459 | 444 | 455 | 4,800 |
2005/06/03 | 462 | 465 | 444 | 444 | 4,100 |
2005/06/02 | 440 | 460 | 440 | 460 | 6,600 |
2005/06/01 | 437 | 440 | 433 | 440 | 4,400 |
2005/05/31 | 441 | 441 | 434 | 437 | 5,100 |
2005/05/30 | 441 | 445 | 435 | 435 | 1,700 |
2005/05/27 | 438 | 442 | 431 | 431 | 6,100 |
2005/05/26 | 446 | 449 | 425 | 430 | 17,600 |
2005/05/25 | 492 | 494 | 484 | 494 | 5,400 |
2005/05/24 | 480 | 483 | 473 | 483 | 1,600 |
2005/05/23 | 485 | 485 | 471 | 471 | 1,600 |
2005/05/20 | 468 | 469 | 468 | 468 | 600 |
2005/05/19 | 444 | 444 | 444 | 444 | 1,300 |
2005/05/18 | 449 | 449 | 441 | 442 | 700 |
2005/05/17 | 446 | 446 | 440 | 440 | 2,100 |
2005/05/16 | 475 | 475 | 443 | 443 | 3,000 |
2005/05/13 | 483 | 485 | 472 | 485 | 3,000 |
2005/05/12 | 490 | 490 | 470 | 485 | 2,700 |
2005/05/11 | 492 | 505 | 480 | 480 | 14,500 |
2005/05/10 | 513 | 513 | 513 | 513 | 100 |
2005/05/09 | 515 | 515 | 515 | 515 | 100 |
2005/05/06 | 500 | 515 | 500 | 510 | 5,400 |
2005/05/02 | 505 | 505 | 482 | 498 | 1,600 |
2005/04/28 | 514 | 515 | 504 | 504 | 500 |
2005/04/27 | 515 | 515 | 504 | 504 | 1,300 |
2005/04/26 | 515 | 515 | 505 | 505 | 1,300 |
2005/04/25 | 515 | 515 | 510 | 510 | 4,100 |
2005/04/22 | 506 | 514 | 506 | 513 | 1,600 |
2005/04/21 | 501 | 509 | 490 | 500 | 1,400 |
2005/04/20 | 502 | 520 | 495 | 495 | 6,400 |
2005/04/19 | 500 | 510 | 500 | 510 | 400 |
2005/04/18 | 486 | 510 | 486 | 500 | 1,800 |
2005/04/15 | 515 | 515 | 486 | 510 | 1,000 |
2005/04/14 | 505 | 505 | 503 | 503 | 700 |
2005/04/13 | 504 | 520 | 502 | 516 | 3,500 |
2005/04/12 | 510 | 514 | 510 | 514 | 200 |
2005/04/11 | 510 | 515 | 505 | 515 | 1,700 |
2005/04/08 | 502 | 516 | 502 | 515 | 1,900 |
2005/04/07 | 514 | 514 | 514 | 514 | 200 |
2005/04/06 | 505 | 512 | 500 | 512 | 3,400 |
2005/04/05 | 515 | 521 | 515 | 520 | 500 |
2005/04/04 | 499 | 500 | 499 | 500 | 1,200 |
2005/04/01 | 525 | 525 | 520 | 520 | 600 |
2005/03/31 | 525 | 525 | 525 | 525 | 100 |
2005/03/30 | 507 | 510 | 501 | 501 | 2,400 |
2005/03/29 | 512 | 518 | 512 | 517 | 3,600 |
2005/03/28 | 530 | 530 | 510 | 510 | 1,500 |
2005/03/25 | 517 | 530 | 515 | 530 | 2,700 |
2005/03/24 | 540 | 540 | 500 | 507 | 13,800 |
2005/03/23 | 526 | 540 | 520 | 540 | 2,700 |
2005/03/22 | 520 | 545 | 520 | 530 | 4,000 |
2005/03/18 | 520 | 520 | 500 | 520 | 1,400 |
2005/03/17 | 510 | 530 | 500 | 530 | 7,100 |
2005/03/16 | 520 | 520 | 510 | 510 | 600 |
2005/03/15 | 520 | 520 | 520 | 520 | 2,200 |
2005/03/14 | 520 | 520 | 510 | 520 | 1,500 |
2005/03/11 | 500 | 520 | 500 | 520 | 2,600 |
2005/03/10 | 505 | 510 | 505 | 510 | 2,000 |
2005/03/09 | 502 | 515 | 502 | 505 | 1,400 |
2005/03/08 | 515 | 515 | 502 | 502 | 1,900 |
2005/03/07 | 511 | 520 | 500 | 520 | 2,300 |
2005/03/04 | 520 | 520 | 501 | 501 | 3,500 |
2005/03/03 | 510 | 515 | 505 | 505 | 2,900 |
2005/03/02 | 506 | 510 | 500 | 500 | 5,900 |
2005/03/01 | 500 | 500 | 500 | 500 | 100 |
2005/02/25 | 516 | 516 | 490 | 490 | 5,200 |
2005/02/24 | 500 | 500 | 500 | 500 | 300 |
2005/02/23 | 500 | 500 | 480 | 490 | 3,200 |
2005/02/22 | 480 | 500 | 480 | 500 | 1,400 |
2005/02/21 | 491 | 491 | 478 | 478 | 400 |
2005/02/18 | 475 | 480 | 470 | 480 | 700 |
2005/02/17 | 500 | 500 | 455 | 480 | 4,700 |
2005/02/16 | 490 | 490 | 490 | 490 | 600 |
2005/02/15 | 509 | 509 | 490 | 490 | 2,400 |
2005/02/14 | 519 | 519 | 500 | 500 | 500 |
2005/02/10 | 515 | 520 | 515 | 520 | 2,200 |
2005/02/09 | 515 | 515 | 514 | 515 | 2,600 |
2005/02/08 | 500 | 505 | 500 | 505 | 1,100 |
2005/02/07 | 515 | 515 | 510 | 510 | 500 |
2005/02/04 | 505 | 505 | 505 | 505 | 400 |
2005/02/03 | 490 | 490 | 490 | 490 | 300 |
2005/02/02 | 500 | 500 | 498 | 500 | 1,600 |
2005/02/01 | 495 | 510 | 491 | 491 | 400 |
2005/01/31 | 500 | 500 | 490 | 490 | 1,500 |
2005/01/28 | 520 | 530 | 501 | 501 | 11,300 |
2005/01/27 | 529 | 530 | 520 | 520 | 7,000 |
2005/01/26 | 515 | 526 | 515 | 520 | 8,300 |
2005/01/25 | 526 | 529 | 520 | 520 | 3,200 |
2005/01/24 | 510 | 518 | 510 | 511 | 7,600 |
2005/01/21 | 520 | 520 | 506 | 512 | 4,900 |
2005/01/20 | 530 | 530 | 510 | 520 | 13,400 |
2005/01/19 | 517 | 530 | 510 | 530 | 18,500 |
2005/01/18 | 485 | 517 | 480 | 510 | 22,600 |
2005/01/17 | 471 | 490 | 471 | 480 | 5,100 |
2005/01/14 | 475 | 480 | 468 | 471 | 8,800 |
2005/01/13 | 485 | 485 | 468 | 470 | 6,900 |
2005/01/12 | 462 | 486 | 462 | 480 | 3,100 |
2005/01/11 | 450 | 470 | 450 | 465 | 9,500 |
2005/01/07 | 455 | 455 | 450 | 450 | 1,800 |
2005/01/06 | 445 | 450 | 445 | 450 | 300 |
2005/01/05 | 460 | 460 | 441 | 443 | 3,400 |
2005/01/04 | 449 | 449 | 440 | 445 | 2,800 |