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 |
---|---|---|---|---|---|
2008/12/29 | 399 | 399 | 399 | 399 | 100 |
2008/12/26 | 393 | 399 | 393 | 399 | 800 |
2008/12/25 | 393 | 393 | 382 | 382 | 1,600 |
2008/12/24 | 382 | 382 | 381 | 382 | 500 |
2008/12/19 | 381 | 382 | 381 | 382 | 200 |
2008/12/18 | 385 | 385 | 385 | 385 | 1,000 |
2008/12/17 | 383 | 383 | 383 | 383 | 100 |
2008/12/16 | 381 | 382 | 381 | 382 | 200 |
2008/12/15 | 382 | 382 | 382 | 382 | 100 |
2008/12/12 | 381 | 381 | 380 | 381 | 400 |
2008/12/10 | 382 | 385 | 380 | 385 | 500 |
2008/12/09 | 382 | 382 | 380 | 380 | 300 |
2008/12/08 | 393 | 393 | 380 | 381 | 5,200 |
2008/12/03 | 396 | 396 | 396 | 396 | 2,600 |
2008/12/02 | 393 | 393 | 384 | 384 | 200 |
2008/12/01 | 394 | 394 | 394 | 394 | 100 |
2008/11/26 | 408 | 408 | 408 | 408 | 1,500 |
2008/11/25 | 370 | 398 | 370 | 398 | 1,900 |
2008/11/21 | 361 | 361 | 360 | 360 | 300 |
2008/11/20 | 361 | 361 | 361 | 361 | 500 |
2008/11/19 | 360 | 365 | 360 | 360 | 800 |
2008/11/18 | 360 | 360 | 360 | 360 | 1,000 |
2008/11/17 | 355 | 355 | 355 | 355 | 1,100 |
2008/11/13 | 400 | 400 | 380 | 385 | 1,700 |
2008/11/12 | 400 | 400 | 400 | 400 | 1,400 |
2008/11/11 | 396 | 397 | 378 | 378 | 900 |
2008/11/10 | 387 | 397 | 387 | 397 | 200 |
2008/11/06 | 400 | 400 | 382 | 382 | 1,200 |
2008/11/05 | 383 | 394 | 383 | 390 | 700 |
2008/11/04 | 385 | 385 | 385 | 385 | 700 |
2008/10/31 | 400 | 400 | 400 | 400 | 100 |
2008/10/30 | 370 | 375 | 370 | 375 | 300 |
2008/10/29 | 370 | 370 | 370 | 370 | 100 |
2008/10/28 | 361 | 364 | 359 | 364 | 300 |
2008/10/27 | 379 | 379 | 370 | 370 | 600 |
2008/10/24 | 383 | 387 | 382 | 383 | 3,600 |
2008/10/23 | 385 | 385 | 371 | 372 | 800 |
2008/10/22 | 384 | 388 | 384 | 388 | 1,100 |
2008/10/21 | 410 | 410 | 374 | 404 | 7,100 |
2008/10/20 | 400 | 410 | 400 | 410 | 1,100 |
2008/10/17 | 385 | 385 | 385 | 385 | 700 |
2008/10/16 | 400 | 400 | 400 | 400 | 400 |
2008/10/15 | 422 | 422 | 420 | 420 | 3,100 |
2008/10/14 | 403 | 404 | 403 | 403 | 1,600 |
2008/10/10 | 400 | 400 | 375 | 375 | 1,100 |
2008/10/08 | 400 | 410 | 390 | 390 | 5,600 |
2008/10/07 | 400 | 445 | 394 | 445 | 2,900 |
2008/10/06 | 415 | 420 | 395 | 415 | 4,000 |
2008/10/03 | 450 | 450 | 450 | 450 | 2,000 |
2008/10/02 | 458 | 468 | 433 | 468 | 2,100 |
2008/10/01 | 459 | 459 | 445 | 456 | 1,200 |
2008/09/30 | 455 | 459 | 454 | 459 | 500 |
2008/09/29 | 486 | 486 | 470 | 470 | 1,000 |
2008/09/26 | 480 | 490 | 480 | 490 | 2,000 |
2008/09/25 | 495 | 495 | 495 | 495 | 1,800 |
2008/09/24 | 494 | 495 | 494 | 495 | 200 |
2008/09/22 | 479 | 479 | 479 | 479 | 200 |
2008/09/19 | 480 | 480 | 466 | 466 | 900 |
2008/09/18 | 460 | 470 | 460 | 470 | 200 |
2008/09/16 | 477 | 477 | 452 | 455 | 1,400 |
2008/09/12 | 485 | 485 | 485 | 485 | 400 |
2008/09/11 | 490 | 490 | 485 | 485 | 400 |
2008/09/09 | 496 | 496 | 495 | 495 | 2,100 |
2008/09/08 | 510 | 510 | 510 | 510 | 100 |
2008/09/05 | 485 | 490 | 485 | 490 | 300 |
2008/09/04 | 503 | 503 | 485 | 498 | 4,600 |
2008/09/03 | 509 | 509 | 493 | 493 | 700 |
2008/09/02 | 517 | 517 | 501 | 510 | 2,600 |
2008/09/01 | 530 | 530 | 521 | 521 | 700 |
2008/08/26 | 546 | 546 | 525 | 525 | 4,300 |
2008/08/25 | 541 | 541 | 541 | 541 | 1,100 |
2008/08/22 | 541 | 543 | 541 | 543 | 200 |
2008/08/18 | 548 | 548 | 545 | 545 | 700 |
2008/08/15 | 534 | 534 | 529 | 529 | 200 |
2008/08/13 | 575 | 575 | 521 | 539 | 3,700 |
2008/08/12 | 539 | 565 | 539 | 565 | 3,800 |
2008/08/11 | 539 | 539 | 539 | 539 | 300 |
2008/08/08 | 523 | 525 | 519 | 519 | 1,000 |
2008/08/07 | 526 | 526 | 523 | 523 | 500 |
2008/08/06 | 526 | 526 | 526 | 526 | 100 |
2008/08/05 | 539 | 539 | 526 | 526 | 400 |
2008/08/04 | 531 | 531 | 530 | 530 | 400 |
2008/08/01 | 530 | 530 | 526 | 530 | 400 |
2008/07/31 | 530 | 534 | 529 | 530 | 4,000 |
2008/07/30 | 523 | 523 | 523 | 523 | 100 |
2008/07/29 | 530 | 530 | 521 | 521 | 1,300 |
2008/07/25 | 543 | 543 | 541 | 541 | 1,500 |
2008/07/24 | 535 | 535 | 522 | 534 | 5,500 |
2008/07/23 | 540 | 549 | 540 | 549 | 1,000 |
2008/07/22 | 530 | 530 | 528 | 528 | 500 |
2008/07/18 | 539 | 539 | 528 | 528 | 900 |
2008/07/17 | 526 | 539 | 526 | 539 | 500 |
2008/07/16 | 545 | 545 | 545 | 545 | 300 |
2008/07/15 | 540 | 540 | 538 | 538 | 500 |
2008/07/14 | 551 | 551 | 545 | 545 | 700 |
2008/07/11 | 533 | 535 | 530 | 535 | 400 |
2008/07/10 | 530 | 530 | 530 | 530 | 100 |
2008/07/09 | 534 | 535 | 534 | 535 | 200 |
2008/07/07 | 527 | 535 | 525 | 535 | 900 |
2008/07/04 | 532 | 532 | 530 | 530 | 1,000 |
2008/07/03 | 549 | 549 | 530 | 530 | 2,300 |
2008/07/02 | 539 | 539 | 539 | 539 | 100 |
2008/07/01 | 540 | 540 | 525 | 525 | 2,200 |
2008/06/30 | 545 | 545 | 545 | 545 | 300 |
2008/06/27 | 538 | 538 | 535 | 535 | 2,000 |
2008/06/26 | 555 | 558 | 550 | 550 | 2,800 |
2008/06/25 | 552 | 552 | 539 | 550 | 5,000 |
2008/06/24 | 536 | 542 | 536 | 536 | 400 |
2008/06/23 | 530 | 533 | 530 | 533 | 300 |
2008/06/20 | 540 | 540 | 532 | 532 | 1,400 |
2008/06/19 | 531 | 532 | 531 | 531 | 1,300 |
2008/06/18 | 534 | 534 | 533 | 533 | 400 |
2008/06/17 | 535 | 535 | 535 | 535 | 700 |
2008/06/16 | 545 | 545 | 531 | 531 | 2,700 |
2008/06/13 | 530 | 530 | 525 | 525 | 500 |
2008/06/12 | 530 | 530 | 525 | 525 | 2,400 |
2008/06/11 | 536 | 536 | 536 | 536 | 1,600 |
2008/06/10 | 536 | 536 | 536 | 536 | 1,000 |
2008/06/09 | 524 | 543 | 524 | 543 | 1,700 |
2008/06/06 | 541 | 564 | 540 | 564 | 2,900 |
2008/06/05 | 540 | 540 | 536 | 540 | 1,900 |
2008/06/04 | 536 | 537 | 536 | 537 | 4,100 |
2008/06/03 | 549 | 549 | 538 | 538 | 2,700 |
2008/06/02 | 537 | 547 | 537 | 540 | 4,300 |
2008/05/30 | 528 | 536 | 528 | 536 | 3,300 |
2008/05/29 | 526 | 528 | 526 | 528 | 2,200 |
2008/05/28 | 549 | 549 | 526 | 526 | 1,800 |
2008/05/27 | 557 | 557 | 539 | 539 | 2,800 |
2008/05/26 | 555 | 556 | 549 | 553 | 9,000 |
2008/05/23 | 553 | 555 | 550 | 550 | 19,300 |
2008/05/22 | 541 | 560 | 539 | 554 | 21,200 |
2008/05/21 | 648 | 648 | 610 | 639 | 9,800 |
2008/05/20 | 630 | 665 | 630 | 649 | 22,600 |
2008/05/19 | 570 | 605 | 570 | 600 | 9,400 |
2008/05/16 | 555 | 560 | 544 | 550 | 7,300 |
2008/05/15 | 559 | 560 | 555 | 555 | 1,600 |
2008/05/14 | 538 | 558 | 538 | 558 | 2,800 |
2008/05/13 | 535 | 535 | 535 | 535 | 100 |
2008/05/12 | 550 | 550 | 538 | 538 | 800 |
2008/05/09 | 534 | 540 | 534 | 540 | 1,600 |
2008/05/08 | 534 | 534 | 524 | 534 | 1,400 |
2008/05/07 | 529 | 532 | 522 | 524 | 3,900 |
2008/05/02 | 530 | 539 | 524 | 539 | 500 |
2008/05/01 | 527 | 527 | 525 | 525 | 500 |
2008/04/30 | 523 | 523 | 523 | 523 | 300 |
2008/04/28 | 530 | 530 | 518 | 518 | 500 |
2008/04/25 | 544 | 544 | 530 | 530 | 3,300 |
2008/04/24 | 517 | 529 | 515 | 529 | 2,200 |
2008/04/22 | 521 | 521 | 521 | 521 | 300 |
2008/04/21 | 540 | 540 | 530 | 530 | 700 |
2008/04/18 | 540 | 540 | 540 | 540 | 100 |
2008/04/17 | 548 | 550 | 548 | 550 | 1,100 |
2008/04/16 | 550 | 550 | 550 | 550 | 1,000 |
2008/04/15 | 550 | 550 | 518 | 521 | 800 |
2008/04/14 | 530 | 550 | 530 | 550 | 1,200 |
2008/04/10 | 550 | 550 | 550 | 550 | 500 |
2008/04/09 | 559 | 560 | 550 | 550 | 1,500 |
2008/04/08 | 540 | 565 | 540 | 565 | 3,100 |
2008/04/07 | 549 | 549 | 540 | 540 | 1,300 |
2008/04/03 | 540 | 540 | 540 | 540 | 1,000 |
2008/04/02 | 530 | 550 | 530 | 550 | 3,600 |
2008/04/01 | 550 | 550 | 530 | 540 | 1,900 |
2008/03/31 | 550 | 550 | 545 | 550 | 4,100 |
2008/03/28 | 500 | 501 | 500 | 501 | 200 |
2008/03/27 | 500 | 500 | 500 | 500 | 100 |
2008/03/26 | 504 | 508 | 504 | 504 | 1,800 |
2008/03/25 | 505 | 505 | 500 | 500 | 1,500 |
2008/03/24 | 490 | 494 | 480 | 480 | 4,800 |
2008/03/21 | 498 | 498 | 490 | 491 | 1,600 |
2008/03/19 | 501 | 502 | 498 | 498 | 1,100 |
2008/03/17 | 500 | 500 | 494 | 500 | 2,100 |
2008/03/13 | 520 | 521 | 517 | 517 | 600 |
2008/03/12 | 549 | 549 | 520 | 520 | 2,600 |
2008/03/11 | 519 | 549 | 519 | 549 | 1,700 |
2008/03/10 | 565 | 565 | 520 | 520 | 1,700 |
2008/03/07 | 545 | 547 | 545 | 545 | 1,700 |
2008/03/06 | 549 | 549 | 545 | 545 | 700 |
2008/03/05 | 540 | 545 | 540 | 543 | 13,000 |
2008/03/04 | 540 | 545 | 530 | 540 | 4,200 |
2008/03/03 | 505 | 541 | 505 | 540 | 28,600 |
2008/02/29 | 509 | 509 | 501 | 501 | 600 |
2008/02/28 | 510 | 510 | 510 | 510 | 2,100 |
2008/02/27 | 509 | 510 | 500 | 510 | 9,400 |
2008/02/26 | 515 | 515 | 501 | 501 | 900 |
2008/02/25 | 517 | 517 | 510 | 510 | 1,800 |
2008/02/22 | 505 | 505 | 500 | 500 | 1,000 |
2008/02/21 | 488 | 500 | 488 | 500 | 900 |
2008/02/20 | 501 | 501 | 492 | 493 | 700 |
2008/02/19 | 511 | 511 | 510 | 510 | 1,000 |
2008/02/18 | 510 | 511 | 510 | 510 | 2,800 |
2008/02/15 | 500 | 510 | 500 | 510 | 1,100 |
2008/02/14 | 500 | 509 | 490 | 509 | 900 |
2008/02/13 | 509 | 510 | 509 | 510 | 600 |
2008/02/12 | 501 | 510 | 501 | 510 | 500 |
2008/02/08 | 527 | 527 | 510 | 510 | 3,500 |
2008/02/07 | 522 | 526 | 505 | 526 | 15,100 |
2008/02/06 | 468 | 472 | 468 | 472 | 1,400 |
2008/02/05 | 468 | 468 | 468 | 468 | 100 |
2008/02/04 | 467 | 468 | 455 | 468 | 2,200 |
2008/02/01 | 477 | 477 | 468 | 469 | 2,800 |
2008/01/31 | 467 | 467 | 467 | 467 | 200 |
2008/01/29 | 452 | 452 | 450 | 450 | 300 |
2008/01/28 | 474 | 474 | 450 | 450 | 600 |
2008/01/25 | 463 | 473 | 463 | 473 | 1,900 |
2008/01/24 | 464 | 464 | 440 | 450 | 1,100 |
2008/01/23 | 450 | 465 | 450 | 465 | 500 |
2008/01/22 | 450 | 450 | 450 | 450 | 200 |
2008/01/21 | 455 | 466 | 446 | 466 | 400 |
2008/01/18 | 446 | 446 | 440 | 440 | 1,600 |
2008/01/17 | 449 | 450 | 440 | 440 | 2,700 |
2008/01/16 | 470 | 470 | 442 | 462 | 900 |
2008/01/15 | 494 | 494 | 474 | 474 | 200 |
2008/01/10 | 490 | 490 | 490 | 490 | 500 |
2008/01/09 | 485 | 485 | 485 | 485 | 1,100 |
2008/01/08 | 475 | 485 | 475 | 485 | 700 |
2008/01/07 | 472 | 478 | 470 | 470 | 1,600 |