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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 369 | 0 |
2010/12/29 | 0 | 0 | 0 | 369 | 0 |
2010/12/28 | 368 | 369 | 368 | 369 | 600 |
2010/12/27 | 368 | 368 | 368 | 368 | 200 |
2010/12/24 | 366 | 369 | 366 | 366 | 2,900 |
2010/12/22 | 361 | 365 | 355 | 365 | 1,100 |
2010/12/21 | 361 | 365 | 352 | 355 | 1,200 |
2010/12/20 | 360 | 363 | 358 | 363 | 600 |
2010/12/17 | 350 | 367 | 350 | 367 | 2,000 |
2010/12/16 | 362 | 364 | 350 | 350 | 4,100 |
2010/12/15 | 370 | 370 | 360 | 360 | 1,700 |
2010/12/14 | 370 | 372 | 370 | 372 | 6,200 |
2010/12/13 | 370 | 375 | 370 | 370 | 1,400 |
2010/12/10 | 370 | 386 | 370 | 386 | 1,100 |
2010/12/09 | 383 | 383 | 383 | 383 | 100 |
2010/12/08 | 384 | 384 | 384 | 384 | 700 |
2010/12/07 | 0 | 0 | 0 | 395 | 0 |
2010/12/06 | 395 | 395 | 395 | 395 | 100 |
2010/12/03 | 396 | 396 | 396 | 396 | 2,800 |
2010/12/02 | 397 | 397 | 385 | 385 | 400 |
2010/12/01 | 0 | 0 | 0 | 397 | 0 |
2010/11/30 | 398 | 398 | 397 | 397 | 200 |
2010/11/29 | 388 | 388 | 388 | 388 | 100 |
2010/11/26 | 390 | 390 | 390 | 390 | 300 |
2010/11/25 | 398 | 398 | 387 | 387 | 1,900 |
2010/11/24 | 400 | 400 | 382 | 399 | 900 |
2010/11/22 | 400 | 400 | 400 | 400 | 2,000 |
2010/11/19 | 400 | 400 | 400 | 400 | 3,300 |
2010/11/18 | 400 | 400 | 399 | 400 | 10,100 |
2010/11/17 | 392 | 401 | 392 | 400 | 1,100 |
2010/11/16 | 0 | 0 | 0 | 390 | 0 |
2010/11/15 | 400 | 400 | 390 | 390 | 500 |
2010/11/12 | 0 | 0 | 0 | 400 | 0 |
2010/11/11 | 0 | 0 | 0 | 400 | 0 |
2010/11/10 | 0 | 0 | 0 | 400 | 0 |
2010/11/09 | 397 | 400 | 397 | 400 | 300 |
2010/11/08 | 382 | 397 | 382 | 397 | 1,700 |
2010/11/05 | 430 | 430 | 430 | 430 | 1,200 |
2010/11/04 | 430 | 430 | 430 | 430 | 600 |
2010/11/02 | 430 | 430 | 430 | 430 | 500 |
2010/11/01 | 430 | 430 | 430 | 430 | 200 |
2010/10/29 | 420 | 420 | 420 | 420 | 100 |
2010/10/28 | 0 | 0 | 0 | 426 | 0 |
2010/10/27 | 0 | 0 | 0 | 426 | 0 |
2010/10/26 | 426 | 426 | 426 | 426 | 2,000 |
2010/10/25 | 414 | 414 | 414 | 414 | 100 |
2010/10/22 | 402 | 402 | 402 | 402 | 300 |
2010/10/21 | 391 | 391 | 391 | 391 | 100 |
2010/10/20 | 0 | 0 | 0 | 390 | 0 |
2010/10/19 | 0 | 0 | 0 | 390 | 0 |
2010/10/18 | 0 | 0 | 0 | 390 | 0 |
2010/10/15 | 0 | 0 | 0 | 390 | 0 |
2010/10/14 | 0 | 0 | 0 | 390 | 0 |
2010/10/13 | 390 | 390 | 390 | 390 | 400 |
2010/10/12 | 385 | 385 | 385 | 385 | 100 |
2010/10/08 | 410 | 410 | 401 | 401 | 200 |
2010/10/07 | 0 | 0 | 0 | 418 | 0 |
2010/10/06 | 418 | 418 | 418 | 418 | 100 |
2010/10/05 | 430 | 430 | 418 | 418 | 3,100 |
2010/10/04 | 422 | 430 | 422 | 430 | 1,300 |
2010/10/01 | 430 | 430 | 430 | 430 | 100 |
2010/09/30 | 404 | 404 | 404 | 404 | 700 |
2010/09/29 | 404 | 404 | 404 | 404 | 200 |
2010/09/28 | 420 | 420 | 420 | 420 | 100 |
2010/09/27 | 420 | 420 | 420 | 420 | 1,800 |
2010/09/24 | 426 | 427 | 426 | 426 | 3,000 |
2010/09/22 | 400 | 414 | 400 | 414 | 1,400 |
2010/09/21 | 377 | 377 | 377 | 377 | 300 |
2010/09/17 | 0 | 0 | 0 | 372 | 0 |
2010/09/16 | 0 | 0 | 0 | 372 | 0 |
2010/09/15 | 388 | 388 | 372 | 372 | 400 |
2010/09/14 | 380 | 380 | 380 | 380 | 100 |
2010/09/13 | 359 | 375 | 359 | 375 | 1,500 |
2010/09/10 | 0 | 0 | 0 | 375 | 0 |
2010/09/09 | 0 | 0 | 0 | 375 | 0 |
2010/09/08 | 375 | 375 | 375 | 375 | 400 |
2010/09/07 | 0 | 0 | 0 | 385 | 0 |
2010/09/06 | 0 | 0 | 0 | 385 | 0 |
2010/09/03 | 385 | 385 | 385 | 385 | 300 |
2010/09/02 | 390 | 390 | 390 | 390 | 500 |
2010/09/01 | 390 | 390 | 390 | 390 | 100 |
2010/08/31 | 390 | 390 | 389 | 389 | 400 |
2010/08/30 | 390 | 390 | 390 | 390 | 2,100 |
2010/08/27 | 0 | 0 | 0 | 409 | 0 |
2010/08/26 | 409 | 409 | 409 | 409 | 300 |
2010/08/25 | 409 | 409 | 409 | 409 | 1,900 |
2010/08/24 | 398 | 398 | 398 | 398 | 100 |
2010/08/23 | 382 | 382 | 382 | 382 | 600 |
2010/08/20 | 0 | 0 | 0 | 384 | 0 |
2010/08/19 | 0 | 0 | 0 | 384 | 0 |
2010/08/18 | 0 | 0 | 0 | 384 | 0 |
2010/08/17 | 0 | 0 | 0 | 384 | 0 |
2010/08/16 | 384 | 384 | 384 | 384 | 100 |
2010/08/13 | 385 | 390 | 379 | 384 | 500 |
2010/08/12 | 385 | 440 | 342 | 439 | 4,300 |
2010/08/11 | 397 | 397 | 394 | 394 | 400 |
2010/08/10 | 0 | 0 | 0 | 396 | 0 |
2010/08/09 | 0 | 0 | 0 | 396 | 0 |
2010/08/06 | 0 | 0 | 0 | 396 | 0 |
2010/08/05 | 0 | 0 | 0 | 396 | 0 |
2010/08/04 | 396 | 396 | 396 | 396 | 100 |
2010/08/03 | 396 | 396 | 396 | 396 | 200 |
2010/08/02 | 0 | 0 | 0 | 400 | 0 |
2010/07/30 | 417 | 417 | 400 | 400 | 200 |
2010/07/29 | 402 | 402 | 402 | 402 | 400 |
2010/07/28 | 418 | 418 | 418 | 418 | 100 |
2010/07/27 | 399 | 399 | 399 | 399 | 300 |
2010/07/26 | 420 | 420 | 404 | 404 | 500 |
2010/07/23 | 442 | 442 | 420 | 420 | 2,200 |
2010/07/22 | 429 | 430 | 429 | 430 | 300 |
2010/07/21 | 0 | 0 | 0 | 429 | 0 |
2010/07/20 | 429 | 429 | 429 | 429 | 100 |
2010/07/16 | 0 | 0 | 0 | 430 | 0 |
2010/07/15 | 0 | 0 | 0 | 430 | 0 |
2010/07/14 | 0 | 0 | 0 | 430 | 0 |
2010/07/13 | 0 | 0 | 0 | 430 | 0 |
2010/07/12 | 430 | 430 | 430 | 430 | 200 |
2010/07/09 | 0 | 0 | 0 | 430 | 0 |
2010/07/08 | 0 | 0 | 0 | 430 | 0 |
2010/07/07 | 0 | 0 | 0 | 430 | 0 |
2010/07/06 | 0 | 0 | 0 | 430 | 0 |
2010/07/05 | 445 | 445 | 440 | 440 | 2,300 |
2010/07/02 | 433 | 433 | 433 | 433 | 100 |
2010/07/01 | 414 | 414 | 414 | 414 | 100 |
2010/06/30 | 0 | 0 | 0 | 430 | 0 |
2010/06/29 | 0 | 0 | 0 | 439 | 0 |
2010/06/28 | 439 | 439 | 439 | 439 | 2,800 |
2010/06/25 | 427 | 429 | 427 | 427 | 3,300 |
2010/06/24 | 406 | 415 | 406 | 415 | 700 |
2010/06/23 | 0 | 0 | 0 | 400 | 0 |
2010/06/22 | 400 | 400 | 400 | 400 | 100 |
2010/06/21 | 0 | 0 | 0 | 400 | 0 |
2010/06/18 | 413 | 413 | 400 | 400 | 700 |
2010/06/17 | 397 | 397 | 397 | 397 | 300 |
2010/06/16 | 0 | 0 | 0 | 395 | 0 |
2010/06/15 | 415 | 415 | 395 | 395 | 500 |
2010/06/14 | 0 | 0 | 0 | 400 | 0 |
2010/06/11 | 400 | 400 | 400 | 400 | 200 |
2010/06/10 | 0 | 0 | 0 | 400 | 0 |
2010/06/09 | 400 | 400 | 400 | 400 | 100 |
2010/06/08 | 400 | 400 | 400 | 400 | 300 |
2010/06/07 | 405 | 405 | 405 | 405 | 100 |
2010/06/04 | 0 | 0 | 0 | 419 | 0 |
2010/06/03 | 0 | 0 | 0 | 419 | 0 |
2010/06/02 | 0 | 0 | 0 | 419 | 0 |
2010/06/01 | 419 | 419 | 419 | 419 | 100 |
2010/05/31 | 410 | 410 | 410 | 410 | 300 |
2010/05/28 | 0 | 0 | 0 | 425 | 0 |
2010/05/27 | 0 | 0 | 0 | 425 | 0 |
2010/05/26 | 425 | 425 | 425 | 425 | 300 |
2010/05/25 | 419 | 419 | 419 | 419 | 1,600 |
2010/05/24 | 419 | 420 | 419 | 420 | 300 |
2010/05/21 | 400 | 400 | 400 | 400 | 200 |
2010/05/20 | 0 | 0 | 0 | 400 | 0 |
2010/05/19 | 400 | 400 | 400 | 400 | 2,100 |
2010/05/18 | 401 | 401 | 400 | 400 | 1,600 |
2010/05/17 | 395 | 400 | 395 | 400 | 700 |
2010/05/14 | 410 | 410 | 410 | 410 | 100 |
2010/05/13 | 416 | 421 | 416 | 421 | 1,100 |
2010/05/12 | 402 | 410 | 402 | 410 | 1,200 |
2010/05/11 | 408 | 420 | 408 | 420 | 1,100 |
2010/05/10 | 405 | 405 | 405 | 405 | 100 |
2010/05/07 | 410 | 410 | 400 | 400 | 2,800 |
2010/05/06 | 423 | 423 | 414 | 414 | 900 |
2010/04/30 | 424 | 424 | 423 | 424 | 300 |
2010/04/28 | 435 | 435 | 421 | 422 | 2,100 |
2010/04/27 | 444 | 444 | 436 | 439 | 700 |
2010/04/26 | 434 | 444 | 433 | 444 | 3,600 |
2010/04/23 | 447 | 447 | 431 | 437 | 3,000 |
2010/04/22 | 446 | 446 | 434 | 435 | 2,000 |
2010/04/21 | 421 | 446 | 421 | 446 | 3,600 |
2010/04/20 | 417 | 417 | 417 | 417 | 700 |
2010/04/19 | 430 | 430 | 422 | 423 | 400 |
2010/04/16 | 430 | 430 | 420 | 420 | 400 |
2010/04/15 | 430 | 430 | 430 | 430 | 100 |
2010/04/14 | 430 | 430 | 430 | 430 | 100 |
2010/04/13 | 435 | 435 | 430 | 430 | 2,100 |
2010/04/12 | 432 | 432 | 431 | 431 | 400 |
2010/04/09 | 419 | 421 | 419 | 421 | 300 |
2010/04/08 | 439 | 439 | 419 | 419 | 400 |
2010/04/07 | 420 | 438 | 420 | 438 | 500 |
2010/04/06 | 421 | 425 | 420 | 423 | 1,400 |
2010/04/05 | 450 | 450 | 420 | 436 | 2,800 |
2010/04/02 | 452 | 452 | 439 | 450 | 1,700 |
2010/04/01 | 425 | 468 | 425 | 454 | 10,100 |
2010/03/31 | 412 | 412 | 412 | 412 | 100 |
2010/03/30 | 411 | 411 | 411 | 411 | 1,000 |
2010/03/29 | 411 | 411 | 411 | 411 | 200 |
2010/03/26 | 409 | 410 | 409 | 410 | 1,100 |
2010/03/25 | 417 | 417 | 417 | 417 | 1,600 |
2010/03/24 | 403 | 405 | 403 | 405 | 700 |
2010/03/19 | 400 | 400 | 400 | 400 | 1,000 |
2010/03/18 | 394 | 395 | 394 | 395 | 400 |
2010/03/17 | 399 | 400 | 399 | 400 | 400 |
2010/03/16 | 400 | 400 | 400 | 400 | 200 |
2010/03/12 | 400 | 400 | 400 | 400 | 400 |
2010/03/11 | 397 | 398 | 397 | 398 | 300 |
2010/03/08 | 394 | 394 | 394 | 394 | 100 |
2010/03/04 | 402 | 402 | 402 | 402 | 100 |
2010/03/03 | 393 | 393 | 393 | 393 | 1,300 |
2010/03/02 | 395 | 408 | 395 | 408 | 200 |
2010/03/01 | 405 | 405 | 390 | 390 | 1,500 |
2010/02/26 | 410 | 410 | 401 | 401 | 500 |
2010/02/25 | 401 | 401 | 401 | 401 | 1,700 |
2010/02/24 | 398 | 398 | 390 | 390 | 2,300 |
2010/02/23 | 395 | 398 | 390 | 398 | 2,900 |
2010/02/22 | 390 | 390 | 388 | 388 | 2,000 |
2010/02/19 | 404 | 404 | 390 | 390 | 3,700 |
2010/02/15 | 392 | 392 | 392 | 392 | 600 |
2010/02/12 | 392 | 392 | 392 | 392 | 100 |
2010/02/10 | 405 | 405 | 405 | 405 | 300 |
2010/02/09 | 391 | 405 | 391 | 405 | 1,000 |
2010/02/08 | 390 | 390 | 390 | 390 | 2,000 |
2010/02/03 | 398 | 398 | 394 | 394 | 300 |
2010/02/01 | 398 | 398 | 398 | 398 | 300 |
2010/01/28 | 405 | 405 | 405 | 405 | 100 |
2010/01/27 | 397 | 397 | 397 | 397 | 100 |
2010/01/26 | 413 | 413 | 413 | 413 | 300 |
2010/01/25 | 413 | 413 | 413 | 413 | 1,700 |
2010/01/22 | 401 | 401 | 401 | 401 | 100 |
2010/01/21 | 400 | 402 | 400 | 400 | 700 |
2010/01/20 | 400 | 401 | 400 | 401 | 200 |
2010/01/18 | 391 | 391 | 391 | 391 | 400 |
2010/01/14 | 400 | 400 | 400 | 400 | 200 |
2010/01/12 | 392 | 393 | 392 | 393 | 300 |
2010/01/08 | 392 | 392 | 392 | 392 | 500 |
2010/01/06 | 412 | 412 | 412 | 412 | 200 |
2010/01/05 | 412 | 412 | 412 | 412 | 100 |
2010/01/04 | 391 | 392 | 391 | 391 | 500 |