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 |
---|---|---|---|---|---|
2006/12/29 | 512 | 512 | 506 | 506 | 2,400 |
2006/12/28 | 520 | 520 | 516 | 517 | 1,000 |
2006/12/26 | 520 | 523 | 510 | 513 | 4,000 |
2006/12/25 | 520 | 520 | 511 | 511 | 2,300 |
2006/12/22 | 508 | 520 | 505 | 509 | 2,200 |
2006/12/21 | 500 | 505 | 500 | 505 | 1,800 |
2006/12/20 | 505 | 519 | 500 | 510 | 2,100 |
2006/12/19 | 511 | 512 | 505 | 505 | 2,500 |
2006/12/18 | 516 | 520 | 512 | 512 | 5,500 |
2006/12/15 | 516 | 520 | 512 | 515 | 9,800 |
2006/12/14 | 518 | 519 | 513 | 515 | 2,800 |
2006/12/13 | 544 | 544 | 520 | 520 | 3,500 |
2006/12/12 | 540 | 540 | 535 | 535 | 700 |
2006/12/11 | 535 | 535 | 527 | 527 | 1,200 |
2006/12/08 | 535 | 535 | 526 | 526 | 2,300 |
2006/12/07 | 535 | 535 | 535 | 535 | 500 |
2006/12/06 | 544 | 545 | 535 | 535 | 600 |
2006/12/05 | 545 | 545 | 545 | 545 | 4,000 |
2006/12/04 | 523 | 530 | 523 | 530 | 200 |
2006/12/01 | 515 | 520 | 515 | 520 | 800 |
2006/11/30 | 515 | 540 | 514 | 514 | 2,600 |
2006/11/29 | 510 | 512 | 510 | 512 | 3,200 |
2006/11/28 | 512 | 512 | 510 | 510 | 1,400 |
2006/11/27 | 511 | 512 | 510 | 512 | 1,500 |
2006/11/24 | 546 | 546 | 510 | 520 | 8,500 |
2006/11/22 | 540 | 565 | 540 | 548 | 900 |
2006/11/21 | 560 | 560 | 555 | 555 | 1,400 |
2006/11/20 | 570 | 574 | 565 | 574 | 2,100 |
2006/11/17 | 575 | 575 | 574 | 575 | 500 |
2006/11/16 | 570 | 575 | 560 | 575 | 1,000 |
2006/11/15 | 567 | 568 | 567 | 568 | 600 |
2006/11/14 | 568 | 568 | 560 | 568 | 1,300 |
2006/11/13 | 570 | 572 | 569 | 569 | 700 |
2006/11/10 | 560 | 565 | 560 | 560 | 2,200 |
2006/11/09 | 574 | 580 | 565 | 565 | 1,100 |
2006/11/08 | 589 | 589 | 532 | 550 | 5,700 |
2006/11/07 | 583 | 588 | 581 | 588 | 1,700 |
2006/11/06 | 588 | 589 | 580 | 588 | 700 |
2006/11/02 | 588 | 588 | 587 | 588 | 600 |
2006/11/01 | 584 | 585 | 578 | 578 | 800 |
2006/10/31 | 575 | 575 | 575 | 575 | 700 |
2006/10/30 | 584 | 585 | 572 | 585 | 500 |
2006/10/27 | 589 | 589 | 578 | 580 | 2,200 |
2006/10/26 | 582 | 582 | 572 | 582 | 1,600 |
2006/10/25 | 565 | 566 | 563 | 566 | 4,500 |
2006/10/24 | 564 | 564 | 550 | 551 | 6,600 |
2006/10/23 | 555 | 560 | 550 | 550 | 7,500 |
2006/10/20 | 561 | 561 | 534 | 550 | 3,200 |
2006/10/19 | 560 | 563 | 558 | 560 | 3,600 |
2006/10/18 | 566 | 566 | 560 | 565 | 2,800 |
2006/10/17 | 563 | 563 | 560 | 562 | 1,300 |
2006/10/16 | 574 | 574 | 561 | 562 | 1,900 |
2006/10/13 | 575 | 575 | 566 | 574 | 1,200 |
2006/10/11 | 571 | 574 | 563 | 574 | 3,500 |
2006/10/10 | 576 | 577 | 575 | 577 | 3,100 |
2006/10/06 | 579 | 579 | 575 | 577 | 1,800 |
2006/10/05 | 587 | 587 | 579 | 579 | 4,300 |
2006/10/04 | 590 | 590 | 583 | 583 | 1,800 |
2006/10/03 | 584 | 586 | 583 | 586 | 1,100 |
2006/10/02 | 587 | 590 | 581 | 581 | 1,000 |
2006/09/29 | 590 | 590 | 575 | 577 | 2,400 |
2006/09/28 | 588 | 590 | 588 | 590 | 700 |
2006/09/26 | 588 | 595 | 582 | 585 | 2,000 |
2006/09/25 | 605 | 605 | 588 | 588 | 8,400 |
2006/09/22 | 583 | 590 | 571 | 590 | 1,800 |
2006/09/21 | 577 | 583 | 572 | 583 | 3,400 |
2006/09/20 | 585 | 589 | 578 | 578 | 3,300 |
2006/09/19 | 592 | 592 | 578 | 590 | 2,800 |
2006/09/15 | 595 | 595 | 592 | 592 | 1,800 |
2006/09/14 | 595 | 597 | 592 | 595 | 14,600 |
2006/09/13 | 590 | 594 | 590 | 594 | 1,600 |
2006/09/12 | 594 | 594 | 587 | 587 | 1,100 |
2006/09/11 | 584 | 594 | 584 | 587 | 1,500 |
2006/09/08 | 580 | 580 | 579 | 579 | 200 |
2006/09/07 | 581 | 594 | 580 | 580 | 4,300 |
2006/09/06 | 590 | 590 | 580 | 580 | 2,200 |
2006/09/05 | 595 | 595 | 590 | 590 | 2,400 |
2006/09/04 | 585 | 595 | 585 | 588 | 2,400 |
2006/09/01 | 576 | 576 | 566 | 575 | 8,600 |
2006/08/31 | 581 | 581 | 570 | 580 | 2,700 |
2006/08/30 | 583 | 585 | 583 | 585 | 400 |
2006/08/29 | 595 | 595 | 590 | 595 | 1,300 |
2006/08/28 | 596 | 596 | 592 | 595 | 1,800 |
2006/08/25 | 600 | 600 | 590 | 600 | 6,700 |
2006/08/24 | 595 | 598 | 585 | 585 | 3,200 |
2006/08/23 | 593 | 595 | 589 | 595 | 1,900 |
2006/08/22 | 587 | 591 | 587 | 591 | 600 |
2006/08/21 | 585 | 592 | 585 | 588 | 1,800 |
2006/08/18 | 586 | 587 | 580 | 587 | 2,300 |
2006/08/17 | 584 | 588 | 584 | 584 | 5,300 |
2006/08/16 | 584 | 584 | 582 | 582 | 900 |
2006/08/15 | 584 | 585 | 581 | 582 | 2,300 |
2006/08/14 | 595 | 595 | 582 | 582 | 5,700 |
2006/08/11 | 595 | 595 | 585 | 595 | 5,800 |
2006/08/10 | 630 | 630 | 575 | 595 | 22,800 |
2006/08/09 | 570 | 570 | 570 | 570 | 300 |
2006/08/08 | 575 | 575 | 567 | 567 | 200 |
2006/08/07 | 565 | 580 | 565 | 580 | 700 |
2006/08/04 | 565 | 566 | 565 | 565 | 500 |
2006/08/01 | 575 | 575 | 570 | 570 | 600 |
2006/07/31 | 575 | 575 | 570 | 575 | 600 |
2006/07/28 | 579 | 583 | 576 | 583 | 300 |
2006/07/27 | 575 | 589 | 575 | 589 | 700 |
2006/07/26 | 598 | 598 | 570 | 590 | 500 |
2006/07/25 | 592 | 592 | 592 | 592 | 3,300 |
2006/07/24 | 562 | 580 | 561 | 575 | 900 |
2006/07/21 | 571 | 583 | 571 | 583 | 300 |
2006/07/20 | 568 | 588 | 568 | 586 | 2,400 |
2006/07/19 | 598 | 598 | 570 | 588 | 1,100 |
2006/07/18 | 588 | 598 | 588 | 598 | 200 |
2006/07/14 | 599 | 599 | 581 | 581 | 400 |
2006/07/12 | 600 | 600 | 588 | 598 | 1,000 |
2006/07/11 | 600 | 604 | 598 | 600 | 2,100 |
2006/07/10 | 605 | 605 | 590 | 604 | 2,000 |
2006/07/07 | 617 | 619 | 590 | 615 | 4,500 |
2006/07/06 | 631 | 640 | 625 | 625 | 800 |
2006/07/05 | 638 | 639 | 629 | 631 | 3,300 |
2006/07/04 | 624 | 625 | 620 | 620 | 1,400 |
2006/07/03 | 635 | 635 | 630 | 635 | 400 |
2006/06/30 | 611 | 630 | 610 | 625 | 3,600 |
2006/06/29 | 597 | 617 | 597 | 610 | 700 |
2006/06/28 | 619 | 619 | 600 | 617 | 5,700 |
2006/06/27 | 638 | 638 | 610 | 616 | 1,800 |
2006/06/26 | 649 | 649 | 635 | 635 | 400 |
2006/06/23 | 645 | 645 | 627 | 644 | 1,200 |
2006/06/22 | 631 | 635 | 625 | 635 | 1,300 |
2006/06/21 | 629 | 655 | 625 | 630 | 2,700 |
2006/06/20 | 626 | 632 | 625 | 625 | 1,300 |
2006/06/19 | 626 | 631 | 626 | 631 | 1,500 |
2006/06/16 | 635 | 649 | 625 | 625 | 5,000 |
2006/06/15 | 637 | 638 | 622 | 629 | 1,100 |
2006/06/14 | 650 | 650 | 601 | 637 | 4,800 |
2006/06/13 | 663 | 663 | 633 | 651 | 1,700 |
2006/06/12 | 669 | 669 | 664 | 664 | 600 |
2006/06/09 | 633 | 650 | 620 | 650 | 5,100 |
2006/06/08 | 642 | 683 | 638 | 683 | 9,300 |
2006/06/07 | 650 | 652 | 641 | 651 | 2,200 |
2006/06/06 | 664 | 664 | 660 | 660 | 900 |
2006/06/05 | 631 | 663 | 631 | 663 | 1,600 |
2006/06/02 | 651 | 653 | 631 | 631 | 900 |
2006/06/01 | 648 | 672 | 648 | 663 | 12,500 |
2006/05/31 | 630 | 640 | 620 | 640 | 7,100 |
2006/05/30 | 635 | 650 | 635 | 638 | 1,500 |
2006/05/29 | 666 | 666 | 650 | 650 | 1,900 |
2006/05/26 | 660 | 660 | 630 | 658 | 10,900 |
2006/05/25 | 680 | 680 | 651 | 659 | 14,900 |
2006/05/24 | 689 | 720 | 689 | 710 | 2,600 |
2006/05/23 | 709 | 729 | 680 | 681 | 4,900 |
2006/05/22 | 695 | 702 | 695 | 700 | 700 |
2006/05/19 | 680 | 687 | 673 | 686 | 600 |
2006/05/18 | 650 | 661 | 641 | 660 | 7,700 |
2006/05/17 | 710 | 710 | 710 | 710 | 1,000 |
2006/05/16 | 720 | 720 | 720 | 720 | 100 |
2006/05/15 | 725 | 725 | 720 | 720 | 200 |
2006/05/12 | 736 | 736 | 710 | 715 | 6,500 |
2006/05/11 | 739 | 740 | 732 | 740 | 4,100 |
2006/05/10 | 762 | 770 | 760 | 766 | 2,900 |
2006/05/09 | 774 | 780 | 774 | 780 | 1,800 |
2006/05/08 | 796 | 796 | 775 | 775 | 3,200 |
2006/05/02 | 757 | 766 | 757 | 766 | 1,500 |
2006/05/01 | 758 | 766 | 758 | 766 | 2,300 |
2006/04/28 | 763 | 766 | 763 | 766 | 1,100 |
2006/04/27 | 765 | 766 | 763 | 763 | 900 |
2006/04/26 | 767 | 767 | 755 | 755 | 700 |
2006/04/25 | 735 | 747 | 735 | 747 | 2,600 |
2006/04/24 | 740 | 740 | 732 | 738 | 3,500 |
2006/04/21 | 741 | 750 | 740 | 745 | 2,600 |
2006/04/20 | 775 | 775 | 742 | 752 | 6,700 |
2006/04/19 | 789 | 790 | 750 | 765 | 5,800 |
2006/04/18 | 799 | 800 | 788 | 788 | 800 |
2006/04/17 | 786 | 800 | 786 | 800 | 2,600 |
2006/04/14 | 782 | 790 | 770 | 790 | 5,800 |
2006/04/13 | 790 | 790 | 780 | 790 | 4,100 |
2006/04/12 | 793 | 794 | 788 | 792 | 5,500 |
2006/04/11 | 791 | 798 | 790 | 794 | 1,600 |
2006/04/10 | 796 | 800 | 786 | 800 | 5,800 |
2006/04/07 | 805 | 811 | 805 | 807 | 1,400 |
2006/04/06 | 808 | 808 | 800 | 807 | 800 |
2006/04/05 | 813 | 819 | 810 | 810 | 3,100 |
2006/04/04 | 825 | 825 | 813 | 813 | 4,400 |
2006/04/03 | 810 | 811 | 797 | 811 | 4,800 |
2006/03/31 | 810 | 810 | 810 | 810 | 600 |
2006/03/30 | 810 | 810 | 790 | 810 | 4,500 |
2006/03/29 | 787 | 800 | 782 | 785 | 1,900 |
2006/03/28 | 752 | 787 | 752 | 787 | 4,100 |
2006/03/27 | 783 | 795 | 783 | 789 | 4,700 |
2006/03/24 | 806 | 806 | 790 | 790 | 3,200 |
2006/03/23 | 789 | 789 | 780 | 783 | 1,100 |
2006/03/22 | 808 | 808 | 790 | 790 | 2,200 |
2006/03/20 | 815 | 815 | 792 | 801 | 4,000 |
2006/03/17 | 785 | 822 | 785 | 820 | 16,100 |
2006/03/16 | 758 | 780 | 758 | 780 | 5,400 |
2006/03/15 | 777 | 777 | 750 | 762 | 1,500 |
2006/03/14 | 785 | 785 | 777 | 777 | 1,100 |
2006/03/13 | 770 | 785 | 753 | 785 | 7,300 |
2006/03/10 | 722 | 745 | 722 | 745 | 5,600 |
2006/03/09 | 729 | 740 | 722 | 725 | 4,500 |
2006/03/08 | 725 | 733 | 723 | 730 | 13,100 |
2006/03/07 | 740 | 740 | 720 | 730 | 2,100 |
2006/03/06 | 739 | 748 | 730 | 741 | 1,500 |
2006/03/03 | 769 | 770 | 769 | 770 | 500 |
2006/03/02 | 779 | 779 | 765 | 765 | 1,800 |
2006/03/01 | 790 | 790 | 751 | 756 | 1,700 |
2006/02/28 | 797 | 800 | 789 | 793 | 1,600 |
2006/02/27 | 795 | 795 | 780 | 780 | 4,000 |
2006/02/24 | 800 | 800 | 780 | 789 | 10,400 |
2006/02/23 | 740 | 760 | 731 | 760 | 6,300 |
2006/02/22 | 744 | 744 | 730 | 733 | 3,100 |
2006/02/21 | 670 | 720 | 670 | 720 | 11,100 |
2006/02/20 | 715 | 722 | 670 | 719 | 8,300 |
2006/02/17 | 760 | 760 | 740 | 745 | 6,400 |
2006/02/16 | 775 | 800 | 775 | 780 | 3,200 |
2006/02/15 | 757 | 809 | 757 | 805 | 7,700 |
2006/02/14 | 746 | 750 | 703 | 750 | 12,200 |
2006/02/13 | 785 | 800 | 750 | 750 | 21,800 |
2006/02/10 | 846 | 862 | 821 | 831 | 12,100 |
2006/02/09 | 891 | 896 | 865 | 865 | 58,300 |
2006/02/08 | 850 | 851 | 839 | 841 | 8,900 |
2006/02/07 | 843 | 858 | 832 | 850 | 8,000 |
2006/02/06 | 822 | 830 | 814 | 830 | 5,400 |
2006/02/03 | 860 | 860 | 830 | 841 | 7,400 |
2006/02/02 | 900 | 900 | 865 | 880 | 13,900 |
2006/02/01 | 890 | 906 | 880 | 890 | 15,700 |
2006/01/31 | 850 | 874 | 848 | 870 | 13,800 |
2006/01/30 | 801 | 850 | 801 | 835 | 16,800 |
2006/01/27 | 792 | 802 | 788 | 791 | 8,500 |
2006/01/26 | 809 | 810 | 792 | 792 | 1,900 |
2006/01/25 | 801 | 808 | 785 | 795 | 4,900 |
2006/01/24 | 770 | 810 | 770 | 810 | 11,400 |
2006/01/23 | 770 | 779 | 750 | 765 | 10,400 |
2006/01/20 | 850 | 860 | 791 | 800 | 23,000 |
2006/01/19 | 750 | 870 | 710 | 835 | 24,200 |
2006/01/18 | 840 | 840 | 755 | 780 | 31,100 |
2006/01/17 | 853 | 895 | 853 | 855 | 18,800 |
2006/01/16 | 904 | 904 | 850 | 898 | 15,300 |
2006/01/13 | 901 | 914 | 900 | 900 | 15,900 |
2006/01/12 | 900 | 915 | 890 | 900 | 10,000 |
2006/01/11 | 900 | 920 | 848 | 920 | 30,400 |
2006/01/10 | 935 | 949 | 903 | 904 | 23,900 |
2006/01/06 | 955 | 955 | 900 | 935 | 38,400 |
2006/01/05 | 935 | 950 | 900 | 950 | 48,300 |
2006/01/04 | 890 | 915 | 880 | 915 | 12,600 |