日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ