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 |
---|---|---|---|---|---|
2007/12/27 | 495 | 495 | 495 | 495 | 700 |
2007/12/26 | 504 | 504 | 504 | 504 | 400 |
2007/12/25 | 499 | 499 | 499 | 499 | 1,400 |
2007/12/21 | 490 | 495 | 490 | 495 | 1,100 |
2007/12/20 | 500 | 500 | 480 | 490 | 2,400 |
2007/12/19 | 500 | 500 | 500 | 500 | 300 |
2007/12/18 | 500 | 500 | 500 | 500 | 900 |
2007/12/17 | 522 | 522 | 498 | 500 | 2,200 |
2007/12/13 | 525 | 525 | 525 | 525 | 900 |
2007/12/12 | 505 | 505 | 500 | 500 | 600 |
2007/12/11 | 510 | 510 | 510 | 510 | 100 |
2007/12/07 | 511 | 511 | 511 | 511 | 100 |
2007/12/06 | 501 | 501 | 501 | 501 | 300 |
2007/12/05 | 511 | 511 | 510 | 510 | 1,900 |
2007/12/04 | 503 | 503 | 501 | 501 | 800 |
2007/12/03 | 497 | 503 | 497 | 503 | 1,400 |
2007/11/30 | 502 | 502 | 490 | 495 | 2,400 |
2007/11/29 | 485 | 500 | 485 | 498 | 1,300 |
2007/11/28 | 486 | 490 | 485 | 485 | 45,200 |
2007/11/27 | 485 | 485 | 485 | 485 | 200 |
2007/11/26 | 494 | 494 | 485 | 485 | 1,100 |
2007/11/22 | 497 | 497 | 468 | 480 | 5,200 |
2007/11/21 | 505 | 510 | 500 | 500 | 6,100 |
2007/11/20 | 505 | 505 | 492 | 495 | 300 |
2007/11/19 | 510 | 510 | 505 | 505 | 200 |
2007/11/16 | 504 | 510 | 503 | 510 | 1,900 |
2007/11/15 | 510 | 510 | 505 | 505 | 300 |
2007/11/14 | 505 | 510 | 505 | 510 | 300 |
2007/11/13 | 505 | 515 | 500 | 500 | 400 |
2007/11/12 | 512 | 512 | 502 | 502 | 200 |
2007/11/09 | 519 | 520 | 515 | 515 | 600 |
2007/11/08 | 500 | 515 | 500 | 515 | 3,600 |
2007/11/07 | 540 | 540 | 523 | 530 | 2,600 |
2007/11/06 | 535 | 535 | 535 | 535 | 100 |
2007/11/02 | 545 | 550 | 545 | 550 | 1,800 |
2007/11/01 | 550 | 550 | 550 | 550 | 1,800 |
2007/10/30 | 550 | 550 | 550 | 550 | 1,400 |
2007/10/29 | 534 | 535 | 533 | 535 | 1,800 |
2007/10/26 | 550 | 550 | 544 | 549 | 2,100 |
2007/10/25 | 546 | 550 | 545 | 550 | 2,200 |
2007/10/24 | 535 | 536 | 535 | 536 | 400 |
2007/10/23 | 520 | 520 | 518 | 518 | 200 |
2007/10/22 | 525 | 525 | 525 | 525 | 500 |
2007/10/19 | 535 | 536 | 535 | 535 | 800 |
2007/10/18 | 540 | 540 | 534 | 534 | 1,700 |
2007/10/17 | 535 | 540 | 535 | 540 | 2,100 |
2007/10/16 | 532 | 532 | 530 | 530 | 400 |
2007/10/15 | 531 | 531 | 531 | 531 | 500 |
2007/10/12 | 540 | 540 | 520 | 540 | 13,300 |
2007/10/11 | 541 | 548 | 537 | 548 | 4,500 |
2007/10/10 | 547 | 561 | 547 | 550 | 3,400 |
2007/10/09 | 560 | 560 | 559 | 560 | 1,300 |
2007/10/05 | 560 | 560 | 560 | 560 | 800 |
2007/10/04 | 547 | 560 | 547 | 560 | 1,200 |
2007/10/03 | 547 | 547 | 547 | 547 | 100 |
2007/10/02 | 546 | 547 | 546 | 547 | 300 |
2007/10/01 | 541 | 541 | 541 | 541 | 500 |
2007/09/28 | 540 | 541 | 531 | 541 | 1,800 |
2007/09/27 | 542 | 550 | 540 | 541 | 3,500 |
2007/09/26 | 560 | 560 | 550 | 550 | 1,000 |
2007/09/25 | 550 | 550 | 550 | 550 | 400 |
2007/09/21 | 560 | 560 | 547 | 560 | 1,600 |
2007/09/20 | 550 | 550 | 550 | 550 | 300 |
2007/09/19 | 550 | 550 | 550 | 550 | 5,400 |
2007/09/14 | 546 | 560 | 546 | 550 | 4,400 |
2007/09/13 | 551 | 551 | 545 | 545 | 4,200 |
2007/09/12 | 557 | 560 | 551 | 551 | 1,400 |
2007/09/10 | 550 | 557 | 550 | 557 | 1,500 |
2007/09/06 | 558 | 558 | 557 | 557 | 300 |
2007/09/05 | 560 | 565 | 560 | 565 | 900 |
2007/09/04 | 561 | 561 | 561 | 561 | 100 |
2007/09/03 | 565 | 565 | 565 | 565 | 500 |
2007/08/31 | 579 | 579 | 579 | 579 | 400 |
2007/08/30 | 559 | 559 | 559 | 559 | 1,000 |
2007/08/29 | 560 | 569 | 560 | 569 | 1,500 |
2007/08/28 | 571 | 571 | 570 | 570 | 2,000 |
2007/08/27 | 570 | 580 | 570 | 580 | 3,300 |
2007/08/24 | 580 | 595 | 570 | 580 | 19,800 |
2007/08/23 | 552 | 570 | 552 | 570 | 500 |
2007/08/22 | 570 | 570 | 551 | 551 | 400 |
2007/08/21 | 558 | 560 | 550 | 560 | 3,900 |
2007/08/20 | 553 | 560 | 545 | 551 | 2,000 |
2007/08/17 | 560 | 560 | 555 | 560 | 2,200 |
2007/08/16 | 585 | 585 | 555 | 570 | 2,000 |
2007/08/15 | 579 | 580 | 560 | 580 | 2,500 |
2007/08/14 | 589 | 589 | 579 | 579 | 2,500 |
2007/08/13 | 570 | 590 | 570 | 589 | 4,000 |
2007/08/10 | 576 | 580 | 558 | 570 | 8,100 |
2007/08/09 | 625 | 625 | 576 | 576 | 21,600 |
2007/08/08 | 535 | 535 | 535 | 535 | 100 |
2007/08/07 | 538 | 538 | 535 | 535 | 900 |
2007/08/06 | 532 | 532 | 532 | 532 | 100 |
2007/08/03 | 531 | 531 | 531 | 531 | 100 |
2007/08/02 | 522 | 522 | 522 | 522 | 1,000 |
2007/08/01 | 559 | 559 | 540 | 540 | 300 |
2007/07/31 | 559 | 565 | 559 | 560 | 4,800 |
2007/07/30 | 528 | 528 | 521 | 524 | 1,200 |
2007/07/27 | 544 | 544 | 524 | 527 | 900 |
2007/07/26 | 563 | 563 | 550 | 550 | 400 |
2007/07/25 | 563 | 563 | 563 | 563 | 1,300 |
2007/07/24 | 536 | 547 | 534 | 547 | 1,400 |
2007/07/23 | 548 | 548 | 547 | 547 | 400 |
2007/07/20 | 547 | 547 | 547 | 547 | 300 |
2007/07/18 | 552 | 552 | 547 | 547 | 300 |
2007/07/17 | 565 | 565 | 565 | 565 | 100 |
2007/07/13 | 560 | 565 | 550 | 565 | 4,000 |
2007/07/11 | 551 | 551 | 549 | 550 | 2,700 |
2007/07/10 | 553 | 553 | 550 | 553 | 1,000 |
2007/07/09 | 570 | 570 | 556 | 557 | 800 |
2007/07/06 | 560 | 570 | 547 | 570 | 700 |
2007/07/05 | 570 | 570 | 547 | 547 | 700 |
2007/07/04 | 581 | 582 | 570 | 570 | 3,400 |
2007/07/03 | 565 | 566 | 565 | 565 | 1,400 |
2007/07/02 | 558 | 566 | 558 | 566 | 1,400 |
2007/06/29 | 548 | 548 | 548 | 548 | 100 |
2007/06/28 | 560 | 560 | 534 | 536 | 1,100 |
2007/06/27 | 561 | 561 | 560 | 560 | 200 |
2007/06/26 | 570 | 570 | 570 | 570 | 3,000 |
2007/06/25 | 548 | 560 | 548 | 559 | 3,600 |
2007/06/22 | 531 | 534 | 531 | 533 | 800 |
2007/06/21 | 530 | 532 | 530 | 530 | 1,700 |
2007/06/20 | 540 | 540 | 539 | 539 | 500 |
2007/06/19 | 540 | 540 | 540 | 540 | 1,000 |
2007/06/18 | 540 | 541 | 536 | 541 | 1,800 |
2007/06/15 | 538 | 538 | 531 | 533 | 900 |
2007/06/14 | 526 | 539 | 516 | 516 | 1,500 |
2007/06/12 | 521 | 521 | 515 | 516 | 1,100 |
2007/06/11 | 520 | 520 | 520 | 520 | 300 |
2007/06/08 | 531 | 531 | 518 | 518 | 200 |
2007/06/07 | 522 | 524 | 521 | 524 | 600 |
2007/06/05 | 535 | 536 | 535 | 536 | 700 |
2007/06/04 | 530 | 530 | 528 | 528 | 3,400 |
2007/06/01 | 538 | 538 | 528 | 528 | 600 |
2007/05/31 | 536 | 536 | 528 | 528 | 5,000 |
2007/05/30 | 524 | 536 | 524 | 536 | 200 |
2007/05/29 | 524 | 524 | 524 | 524 | 200 |
2007/05/28 | 532 | 533 | 532 | 533 | 400 |
2007/05/25 | 529 | 540 | 528 | 530 | 3,500 |
2007/05/24 | 516 | 516 | 515 | 516 | 700 |
2007/05/23 | 514 | 520 | 507 | 510 | 600 |
2007/05/22 | 510 | 510 | 510 | 510 | 100 |
2007/05/21 | 507 | 510 | 507 | 510 | 700 |
2007/05/18 | 503 | 505 | 502 | 505 | 700 |
2007/05/17 | 512 | 512 | 512 | 512 | 200 |
2007/05/16 | 514 | 514 | 513 | 513 | 200 |
2007/05/15 | 515 | 515 | 513 | 513 | 200 |
2007/05/14 | 528 | 528 | 515 | 515 | 600 |
2007/05/11 | 513 | 513 | 513 | 513 | 400 |
2007/05/10 | 511 | 524 | 511 | 524 | 600 |
2007/05/09 | 519 | 519 | 509 | 509 | 400 |
2007/05/08 | 513 | 515 | 513 | 514 | 600 |
2007/05/07 | 516 | 516 | 512 | 512 | 800 |
2007/05/02 | 515 | 515 | 515 | 515 | 100 |
2007/05/01 | 521 | 521 | 520 | 520 | 400 |
2007/04/27 | 520 | 520 | 520 | 520 | 300 |
2007/04/26 | 542 | 542 | 540 | 540 | 2,400 |
2007/04/25 | 535 | 536 | 535 | 535 | 1,700 |
2007/04/23 | 527 | 527 | 505 | 520 | 2,700 |
2007/04/20 | 528 | 528 | 527 | 527 | 500 |
2007/04/19 | 536 | 536 | 530 | 530 | 2,300 |
2007/04/18 | 557 | 557 | 530 | 531 | 1,700 |
2007/04/17 | 565 | 565 | 565 | 565 | 1,000 |
2007/04/16 | 535 | 535 | 530 | 535 | 1,400 |
2007/04/13 | 535 | 535 | 535 | 535 | 500 |
2007/04/12 | 538 | 538 | 538 | 538 | 100 |
2007/04/11 | 537 | 542 | 537 | 542 | 1,000 |
2007/04/10 | 531 | 537 | 531 | 537 | 300 |
2007/04/09 | 528 | 539 | 528 | 539 | 600 |
2007/04/06 | 534 | 538 | 525 | 538 | 1,300 |
2007/04/05 | 530 | 534 | 525 | 534 | 700 |
2007/04/04 | 521 | 525 | 521 | 525 | 5,300 |
2007/04/02 | 535 | 535 | 530 | 531 | 1,900 |
2007/03/30 | 535 | 535 | 535 | 535 | 100 |
2007/03/29 | 531 | 531 | 531 | 531 | 100 |
2007/03/28 | 535 | 535 | 530 | 530 | 400 |
2007/03/27 | 550 | 550 | 535 | 535 | 1,000 |
2007/03/26 | 558 | 558 | 549 | 550 | 1,100 |
2007/03/23 | 540 | 548 | 540 | 548 | 2,100 |
2007/03/22 | 540 | 545 | 539 | 540 | 1,400 |
2007/03/20 | 545 | 545 | 538 | 545 | 2,800 |
2007/03/19 | 536 | 544 | 536 | 544 | 1,400 |
2007/03/16 | 550 | 550 | 537 | 537 | 300 |
2007/03/14 | 530 | 540 | 529 | 540 | 1,700 |
2007/03/13 | 540 | 540 | 532 | 540 | 500 |
2007/03/12 | 541 | 545 | 540 | 540 | 500 |
2007/03/09 | 545 | 555 | 535 | 535 | 1,400 |
2007/03/08 | 549 | 549 | 549 | 549 | 100 |
2007/03/07 | 556 | 556 | 550 | 550 | 600 |
2007/03/06 | 525 | 528 | 525 | 528 | 700 |
2007/03/05 | 527 | 536 | 520 | 520 | 3,100 |
2007/03/02 | 562 | 562 | 546 | 546 | 600 |
2007/03/01 | 541 | 560 | 540 | 560 | 700 |
2007/02/28 | 506 | 550 | 506 | 540 | 4,700 |
2007/02/27 | 566 | 572 | 566 | 571 | 1,600 |
2007/02/26 | 570 | 585 | 570 | 585 | 4,100 |
2007/02/23 | 571 | 571 | 551 | 551 | 2,100 |
2007/02/22 | 551 | 551 | 551 | 551 | 100 |
2007/02/21 | 565 | 565 | 548 | 551 | 1,500 |
2007/02/20 | 565 | 565 | 565 | 565 | 800 |
2007/02/19 | 560 | 565 | 560 | 565 | 800 |
2007/02/16 | 565 | 569 | 555 | 569 | 1,300 |
2007/02/15 | 546 | 555 | 546 | 555 | 1,100 |
2007/02/14 | 568 | 568 | 546 | 546 | 1,000 |
2007/02/13 | 540 | 546 | 540 | 545 | 1,600 |
2007/02/09 | 530 | 548 | 530 | 537 | 4,600 |
2007/02/08 | 535 | 535 | 523 | 535 | 15,700 |
2007/02/07 | 590 | 590 | 571 | 580 | 3,500 |
2007/02/06 | 575 | 575 | 550 | 550 | 2,800 |
2007/02/05 | 565 | 575 | 565 | 575 | 1,800 |
2007/02/02 | 576 | 576 | 576 | 576 | 100 |
2007/02/01 | 565 | 580 | 565 | 580 | 3,600 |
2007/01/31 | 563 | 572 | 563 | 565 | 700 |
2007/01/30 | 560 | 561 | 560 | 561 | 200 |
2007/01/29 | 595 | 595 | 570 | 570 | 800 |
2007/01/26 | 606 | 606 | 595 | 595 | 1,000 |
2007/01/25 | 610 | 610 | 595 | 596 | 7,000 |
2007/01/24 | 589 | 592 | 589 | 589 | 2,200 |
2007/01/23 | 575 | 588 | 575 | 585 | 3,600 |
2007/01/22 | 575 | 580 | 570 | 570 | 1,400 |
2007/01/19 | 570 | 570 | 555 | 565 | 700 |
2007/01/18 | 559 | 565 | 559 | 565 | 2,400 |
2007/01/17 | 541 | 555 | 541 | 555 | 1,800 |
2007/01/16 | 560 | 560 | 550 | 555 | 1,300 |
2007/01/15 | 553 | 570 | 550 | 560 | 2,200 |
2007/01/12 | 550 | 560 | 550 | 560 | 600 |
2007/01/11 | 551 | 560 | 550 | 560 | 2,700 |
2007/01/10 | 555 | 555 | 548 | 550 | 900 |
2007/01/09 | 538 | 550 | 530 | 550 | 1,700 |
2007/01/05 | 512 | 538 | 512 | 530 | 6,300 |
2007/01/04 | 508 | 510 | 508 | 508 | 2,300 |