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 |
---|---|---|---|---|---|
2009/12/29 | 402 | 402 | 402 | 402 | 300 |
2009/12/25 | 417 | 417 | 417 | 417 | 1,900 |
2009/12/24 | 400 | 405 | 400 | 405 | 300 |
2009/12/22 | 400 | 400 | 400 | 400 | 300 |
2009/12/21 | 400 | 400 | 400 | 400 | 200 |
2009/12/18 | 396 | 396 | 396 | 396 | 100 |
2009/12/15 | 391 | 394 | 391 | 394 | 1,200 |
2009/12/08 | 400 | 400 | 400 | 400 | 2,000 |
2009/12/04 | 395 | 400 | 391 | 400 | 800 |
2009/12/03 | 430 | 430 | 400 | 400 | 3,600 |
2009/12/02 | 415 | 420 | 415 | 420 | 300 |
2009/11/30 | 390 | 390 | 390 | 390 | 1,000 |
2009/11/27 | 390 | 390 | 390 | 390 | 1,000 |
2009/11/26 | 420 | 420 | 420 | 420 | 200 |
2009/11/25 | 420 | 420 | 420 | 420 | 1,600 |
2009/11/24 | 415 | 415 | 415 | 415 | 200 |
2009/11/20 | 400 | 400 | 391 | 391 | 1,100 |
2009/11/19 | 394 | 394 | 394 | 394 | 100 |
2009/11/18 | 391 | 395 | 391 | 395 | 300 |
2009/11/17 | 395 | 395 | 391 | 391 | 1,600 |
2009/11/16 | 395 | 395 | 395 | 395 | 100 |
2009/11/13 | 392 | 392 | 392 | 392 | 200 |
2009/11/12 | 400 | 400 | 400 | 400 | 500 |
2009/11/10 | 405 | 405 | 405 | 405 | 100 |
2009/11/02 | 400 | 400 | 400 | 400 | 200 |
2009/10/30 | 408 | 408 | 408 | 408 | 100 |
2009/10/29 | 394 | 404 | 394 | 404 | 2,100 |
2009/10/28 | 430 | 430 | 420 | 420 | 300 |
2009/10/27 | 440 | 440 | 440 | 440 | 600 |
2009/10/26 | 475 | 475 | 475 | 475 | 2,400 |
2009/10/23 | 426 | 426 | 426 | 426 | 1,700 |
2009/10/22 | 410 | 414 | 410 | 414 | 400 |
2009/10/21 | 394 | 394 | 394 | 394 | 500 |
2009/10/19 | 395 | 395 | 394 | 394 | 200 |
2009/10/15 | 400 | 400 | 400 | 400 | 100 |
2009/10/09 | 400 | 400 | 400 | 400 | 100 |
2009/10/07 | 396 | 396 | 396 | 396 | 200 |
2009/10/06 | 394 | 394 | 394 | 394 | 300 |
2009/10/05 | 394 | 394 | 394 | 394 | 200 |
2009/10/02 | 405 | 405 | 390 | 390 | 1,400 |
2009/10/01 | 395 | 395 | 395 | 395 | 100 |
2009/09/30 | 396 | 396 | 396 | 396 | 300 |
2009/09/25 | 422 | 422 | 394 | 394 | 1,900 |
2009/09/24 | 404 | 404 | 404 | 404 | 300 |
2009/09/18 | 384 | 393 | 384 | 393 | 10,100 |
2009/09/17 | 424 | 424 | 424 | 424 | 100 |
2009/09/16 | 414 | 425 | 414 | 425 | 500 |
2009/09/15 | 394 | 394 | 394 | 394 | 1,100 |
2009/09/14 | 394 | 394 | 394 | 394 | 900 |
2009/09/10 | 394 | 394 | 394 | 394 | 600 |
2009/09/09 | 394 | 394 | 394 | 394 | 500 |
2009/09/08 | 394 | 394 | 393 | 393 | 1,900 |
2009/09/07 | 394 | 394 | 394 | 394 | 2,400 |
2009/09/04 | 394 | 394 | 390 | 394 | 3,600 |
2009/09/03 | 394 | 394 | 394 | 394 | 1,000 |
2009/09/02 | 394 | 394 | 394 | 394 | 200 |
2009/09/01 | 394 | 395 | 393 | 393 | 2,700 |
2009/08/31 | 394 | 394 | 390 | 390 | 3,500 |
2009/08/28 | 396 | 396 | 394 | 394 | 1,600 |
2009/08/26 | 420 | 420 | 400 | 406 | 4,900 |
2009/08/25 | 410 | 419 | 410 | 415 | 3,400 |
2009/08/24 | 398 | 405 | 396 | 405 | 1,200 |
2009/08/21 | 394 | 397 | 394 | 396 | 1,500 |
2009/08/20 | 394 | 395 | 394 | 395 | 2,000 |
2009/08/19 | 395 | 395 | 394 | 394 | 1,200 |
2009/08/18 | 396 | 396 | 394 | 394 | 1,000 |
2009/08/17 | 395 | 395 | 394 | 394 | 1,200 |
2009/08/14 | 398 | 398 | 390 | 394 | 2,700 |
2009/08/13 | 394 | 402 | 394 | 402 | 1,000 |
2009/08/12 | 394 | 395 | 394 | 394 | 5,000 |
2009/08/11 | 394 | 397 | 391 | 391 | 4,900 |
2009/08/10 | 399 | 399 | 394 | 394 | 900 |
2009/08/07 | 398 | 398 | 396 | 396 | 300 |
2009/08/05 | 393 | 394 | 380 | 394 | 3,700 |
2009/08/04 | 392 | 392 | 390 | 392 | 1,700 |
2009/08/03 | 396 | 396 | 390 | 390 | 2,100 |
2009/07/31 | 402 | 402 | 395 | 395 | 1,000 |
2009/07/30 | 390 | 390 | 390 | 390 | 100 |
2009/07/27 | 405 | 405 | 385 | 385 | 1,800 |
2009/07/24 | 404 | 404 | 393 | 403 | 2,800 |
2009/07/23 | 394 | 394 | 393 | 393 | 200 |
2009/07/22 | 394 | 398 | 393 | 393 | 400 |
2009/07/21 | 399 | 399 | 384 | 384 | 300 |
2009/07/17 | 399 | 399 | 399 | 399 | 300 |
2009/07/16 | 385 | 394 | 385 | 394 | 200 |
2009/07/15 | 379 | 379 | 379 | 379 | 200 |
2009/07/14 | 375 | 375 | 375 | 375 | 100 |
2009/07/13 | 381 | 381 | 375 | 375 | 1,800 |
2009/07/10 | 389 | 390 | 386 | 386 | 800 |
2009/07/09 | 385 | 385 | 385 | 385 | 100 |
2009/07/08 | 385 | 385 | 384 | 385 | 1,700 |
2009/07/07 | 385 | 385 | 385 | 385 | 500 |
2009/07/06 | 384 | 385 | 384 | 385 | 800 |
2009/07/03 | 405 | 405 | 399 | 399 | 3,400 |
2009/07/02 | 397 | 397 | 397 | 397 | 100 |
2009/07/01 | 387 | 390 | 387 | 387 | 1,600 |
2009/06/30 | 396 | 396 | 396 | 396 | 200 |
2009/06/29 | 389 | 394 | 389 | 394 | 500 |
2009/06/26 | 385 | 387 | 385 | 385 | 5,500 |
2009/06/25 | 365 | 374 | 365 | 374 | 2,400 |
2009/06/24 | 355 | 355 | 355 | 355 | 300 |
2009/06/23 | 355 | 355 | 350 | 350 | 900 |
2009/06/22 | 360 | 360 | 355 | 355 | 2,100 |
2009/06/19 | 365 | 365 | 359 | 359 | 700 |
2009/06/18 | 365 | 365 | 360 | 360 | 1,100 |
2009/06/17 | 369 | 369 | 365 | 365 | 400 |
2009/06/16 | 347 | 369 | 347 | 369 | 4,100 |
2009/06/15 | 366 | 377 | 366 | 377 | 700 |
2009/06/12 | 378 | 378 | 363 | 363 | 700 |
2009/06/11 | 355 | 379 | 342 | 379 | 5,500 |
2009/06/10 | 345 | 345 | 345 | 345 | 100 |
2009/06/09 | 348 | 350 | 340 | 340 | 800 |
2009/06/08 | 339 | 343 | 339 | 343 | 1,100 |
2009/06/05 | 343 | 343 | 337 | 337 | 400 |
2009/06/04 | 349 | 349 | 340 | 340 | 900 |
2009/06/03 | 345 | 345 | 344 | 344 | 400 |
2009/06/02 | 332 | 332 | 330 | 330 | 1,600 |
2009/06/01 | 342 | 342 | 330 | 330 | 2,600 |
2009/05/29 | 340 | 340 | 340 | 340 | 200 |
2009/05/28 | 348 | 348 | 348 | 348 | 300 |
2009/05/27 | 341 | 350 | 341 | 350 | 2,400 |
2009/05/26 | 320 | 339 | 320 | 332 | 2,600 |
2009/05/25 | 314 | 314 | 306 | 310 | 2,900 |
2009/05/22 | 311 | 311 | 291 | 305 | 2,100 |
2009/05/21 | 307 | 307 | 295 | 306 | 3,200 |
2009/05/20 | 305 | 311 | 305 | 311 | 200 |
2009/05/19 | 312 | 313 | 304 | 304 | 1,300 |
2009/05/18 | 304 | 312 | 304 | 312 | 800 |
2009/05/15 | 306 | 306 | 304 | 304 | 200 |
2009/05/14 | 309 | 310 | 303 | 303 | 500 |
2009/05/13 | 295 | 300 | 295 | 300 | 200 |
2009/05/12 | 295 | 295 | 295 | 295 | 200 |
2009/05/11 | 292 | 305 | 292 | 295 | 1,900 |
2009/05/08 | 283 | 290 | 280 | 286 | 3,500 |
2009/05/07 | 293 | 299 | 273 | 299 | 7,900 |
2009/05/01 | 293 | 293 | 289 | 289 | 3,100 |
2009/04/30 | 300 | 305 | 300 | 302 | 700 |
2009/04/28 | 290 | 290 | 290 | 290 | 100 |
2009/04/27 | 293 | 298 | 292 | 292 | 1,400 |
2009/04/24 | 310 | 310 | 292 | 292 | 4,800 |
2009/04/23 | 304 | 304 | 304 | 304 | 100 |
2009/04/22 | 301 | 301 | 300 | 300 | 1,400 |
2009/04/21 | 305 | 305 | 305 | 305 | 500 |
2009/04/16 | 295 | 300 | 295 | 299 | 300 |
2009/04/15 | 300 | 300 | 300 | 300 | 2,500 |
2009/04/14 | 298 | 298 | 287 | 298 | 2,000 |
2009/04/13 | 299 | 299 | 286 | 298 | 2,500 |
2009/04/10 | 298 | 298 | 288 | 294 | 2,100 |
2009/04/09 | 300 | 300 | 293 | 300 | 2,800 |
2009/04/08 | 300 | 300 | 300 | 300 | 1,200 |
2009/04/07 | 305 | 305 | 300 | 305 | 2,100 |
2009/04/06 | 325 | 325 | 315 | 315 | 1,300 |
2009/04/03 | 320 | 320 | 320 | 320 | 100 |
2009/04/02 | 320 | 320 | 320 | 320 | 1,000 |
2009/04/01 | 329 | 329 | 329 | 329 | 100 |
2009/03/31 | 322 | 323 | 322 | 323 | 200 |
2009/03/30 | 329 | 329 | 329 | 329 | 1,000 |
2009/03/25 | 339 | 339 | 339 | 339 | 2,600 |
2009/03/24 | 330 | 330 | 320 | 320 | 800 |
2009/03/23 | 315 | 325 | 310 | 325 | 1,500 |
2009/03/19 | 330 | 330 | 330 | 330 | 500 |
2009/03/18 | 320 | 320 | 320 | 320 | 700 |
2009/03/16 | 303 | 308 | 303 | 308 | 1,200 |
2009/03/12 | 302 | 302 | 302 | 302 | 300 |
2009/03/10 | 300 | 300 | 300 | 300 | 10,200 |
2009/03/09 | 312 | 312 | 305 | 310 | 1,000 |
2009/03/06 | 319 | 319 | 319 | 319 | 500 |
2009/03/04 | 320 | 320 | 320 | 320 | 100 |
2009/03/02 | 301 | 320 | 300 | 320 | 4,200 |
2009/02/26 | 315 | 316 | 300 | 316 | 2,000 |
2009/02/25 | 324 | 324 | 300 | 315 | 4,000 |
2009/02/24 | 326 | 334 | 326 | 330 | 700 |
2009/02/23 | 330 | 330 | 330 | 330 | 400 |
2009/02/20 | 319 | 340 | 319 | 340 | 600 |
2009/02/19 | 342 | 342 | 339 | 339 | 200 |
2009/02/17 | 351 | 352 | 351 | 352 | 600 |
2009/02/16 | 351 | 351 | 351 | 351 | 100 |
2009/02/12 | 350 | 350 | 349 | 350 | 5,600 |
2009/02/10 | 370 | 374 | 370 | 374 | 400 |
2009/02/03 | 352 | 373 | 352 | 373 | 400 |
2009/02/02 | 360 | 372 | 350 | 372 | 1,800 |
2009/01/30 | 383 | 383 | 358 | 369 | 1,400 |
2009/01/28 | 383 | 383 | 383 | 383 | 100 |
2009/01/26 | 384 | 384 | 384 | 384 | 700 |
2009/01/23 | 379 | 379 | 379 | 379 | 1,700 |
2009/01/22 | 368 | 378 | 368 | 378 | 300 |
2009/01/20 | 367 | 367 | 367 | 367 | 200 |
2009/01/19 | 365 | 366 | 365 | 366 | 300 |
2009/01/16 | 361 | 370 | 361 | 370 | 1,300 |
2009/01/15 | 374 | 375 | 370 | 371 | 400 |
2009/01/13 | 381 | 381 | 381 | 381 | 1,000 |
2009/01/09 | 380 | 381 | 380 | 381 | 400 |
2009/01/08 | 385 | 385 | 385 | 385 | 300 |
2009/01/06 | 399 | 399 | 390 | 390 | 400 |