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 |
---|---|---|---|---|---|
2011/12/30 | 387 | 390 | 387 | 390 | 200 |
2011/12/29 | 375 | 387 | 375 | 387 | 300 |
2011/12/28 | 375 | 377 | 375 | 377 | 600 |
2011/12/27 | 391 | 391 | 378 | 391 | 4,600 |
2011/12/26 | 400 | 400 | 380 | 380 | 6,000 |
2011/12/22 | 385 | 391 | 385 | 389 | 5,700 |
2011/12/21 | 385 | 385 | 375 | 385 | 2,400 |
2011/12/20 | 370 | 385 | 370 | 385 | 1,300 |
2011/12/19 | 364 | 380 | 364 | 378 | 500 |
2011/12/16 | 373 | 389 | 372 | 386 | 2,000 |
2011/12/15 | 386 | 388 | 375 | 375 | 5,400 |
2011/12/14 | 391 | 391 | 371 | 375 | 8,300 |
2011/12/13 | 384 | 385 | 377 | 380 | 5,400 |
2011/12/12 | 370 | 379 | 370 | 373 | 1,200 |
2011/12/09 | 374 | 374 | 361 | 371 | 1,500 |
2011/12/08 | 365 | 374 | 360 | 374 | 3,500 |
2011/12/07 | 372 | 374 | 365 | 365 | 2,100 |
2011/12/06 | 396 | 397 | 372 | 380 | 7,100 |
2011/12/05 | 379 | 395 | 379 | 395 | 4,000 |
2011/12/02 | 373 | 379 | 360 | 379 | 2,900 |
2011/12/01 | 371 | 371 | 370 | 370 | 800 |
2011/11/30 | 360 | 367 | 360 | 365 | 900 |
2011/11/29 | 356 | 362 | 349 | 360 | 2,400 |
2011/11/28 | 365 | 369 | 365 | 365 | 8,900 |
2011/11/25 | 349 | 355 | 349 | 355 | 4,000 |
2011/11/24 | 351 | 351 | 336 | 339 | 3,800 |
2011/11/22 | 360 | 361 | 340 | 343 | 3,600 |
2011/11/21 | 336 | 343 | 318 | 336 | 7,400 |
2011/11/18 | 342 | 350 | 340 | 350 | 2,900 |
2011/11/17 | 347 | 355 | 344 | 355 | 600 |
2011/11/16 | 353 | 353 | 346 | 346 | 1,400 |
2011/11/15 | 358 | 358 | 343 | 353 | 1,200 |
2011/11/14 | 342 | 345 | 335 | 343 | 500 |
2011/11/11 | 342 | 350 | 342 | 350 | 400 |
2011/11/10 | 358 | 366 | 355 | 360 | 3,700 |
2011/11/09 | 363 | 366 | 361 | 366 | 1,800 |
2011/11/08 | 365 | 367 | 362 | 363 | 1,600 |
2011/11/07 | 371 | 371 | 360 | 362 | 1,800 |
2011/11/04 | 373 | 373 | 362 | 365 | 800 |
2011/11/02 | 331 | 360 | 330 | 360 | 4,600 |
2011/11/01 | 370 | 370 | 368 | 368 | 400 |
2011/10/31 | 380 | 380 | 360 | 370 | 2,100 |
2011/10/28 | 369 | 380 | 362 | 374 | 9,800 |
2011/10/27 | 354 | 359 | 354 | 359 | 2,400 |
2011/10/26 | 344 | 344 | 344 | 344 | 4,100 |
2011/10/25 | 339 | 340 | 324 | 334 | 6,100 |
2011/10/24 | 313 | 330 | 313 | 330 | 1,800 |
2011/10/21 | 315 | 316 | 315 | 315 | 700 |
2011/10/20 | 329 | 329 | 318 | 318 | 4,100 |
2011/10/19 | 320 | 320 | 320 | 320 | 100 |
2011/10/18 | 330 | 330 | 321 | 327 | 1,100 |
2011/10/17 | 321 | 322 | 320 | 322 | 1,400 |
2011/10/14 | 315 | 319 | 315 | 319 | 900 |
2011/10/13 | 320 | 320 | 315 | 317 | 2,300 |
2011/10/12 | 326 | 326 | 324 | 324 | 400 |
2011/10/11 | 326 | 326 | 318 | 319 | 4,500 |
2011/10/07 | 333 | 334 | 326 | 334 | 800 |
2011/10/06 | 315 | 336 | 311 | 336 | 1,900 |
2011/10/05 | 315 | 318 | 314 | 315 | 1,500 |
2011/10/04 | 316 | 316 | 311 | 314 | 1,800 |
2011/10/03 | 322 | 323 | 320 | 320 | 900 |
2011/09/30 | 327 | 332 | 320 | 330 | 2,200 |
2011/09/29 | 312 | 322 | 311 | 319 | 5,500 |
2011/09/28 | 337 | 337 | 322 | 328 | 600 |
2011/09/27 | 321 | 338 | 321 | 338 | 1,900 |
2011/09/26 | 322 | 322 | 311 | 311 | 8,000 |
2011/09/22 | 348 | 348 | 332 | 338 | 5,400 |
2011/09/21 | 350 | 350 | 338 | 340 | 5,500 |
2011/09/20 | 361 | 361 | 342 | 342 | 3,700 |
2011/09/16 | 361 | 366 | 360 | 365 | 1,800 |
2011/09/15 | 369 | 380 | 356 | 361 | 13,400 |
2011/09/14 | 378 | 386 | 368 | 382 | 5,900 |
2011/09/13 | 380 | 388 | 370 | 386 | 4,400 |
2011/09/12 | 398 | 398 | 394 | 394 | 6,100 |
2011/09/09 | 398 | 401 | 395 | 400 | 9,100 |
2011/09/08 | 392 | 400 | 390 | 392 | 5,000 |
2011/09/07 | 398 | 400 | 392 | 400 | 4,100 |
2011/09/06 | 400 | 400 | 390 | 395 | 8,100 |
2011/09/05 | 416 | 416 | 396 | 397 | 27,400 |
2011/09/02 | 375 | 384 | 375 | 384 | 700 |
2011/09/01 | 387 | 387 | 382 | 382 | 400 |
2011/08/31 | 391 | 391 | 375 | 380 | 1,500 |
2011/08/30 | 381 | 384 | 375 | 384 | 3,100 |
2011/08/29 | 0 | 0 | 0 | 380 | 0 |
2011/08/26 | 380 | 380 | 380 | 380 | 300 |
2011/08/25 | 381 | 381 | 367 | 376 | 2,000 |
2011/08/24 | 382 | 382 | 365 | 381 | 1,300 |
2011/08/23 | 370 | 380 | 370 | 374 | 2,400 |
2011/08/22 | 360 | 390 | 360 | 386 | 7,900 |
2011/08/19 | 371 | 371 | 350 | 370 | 4,300 |
2011/08/18 | 381 | 381 | 365 | 380 | 1,400 |
2011/08/17 | 369 | 374 | 364 | 374 | 2,300 |
2011/08/16 | 360 | 375 | 360 | 366 | 4,000 |
2011/08/15 | 360 | 360 | 358 | 359 | 600 |
2011/08/12 | 375 | 375 | 340 | 345 | 5,900 |
2011/08/11 | 340 | 359 | 335 | 359 | 2,200 |
2011/08/10 | 341 | 350 | 341 | 350 | 600 |
2011/08/09 | 306 | 335 | 306 | 333 | 5,200 |
2011/08/08 | 380 | 380 | 340 | 341 | 5,900 |
2011/08/05 | 361 | 367 | 340 | 356 | 8,800 |
2011/08/04 | 393 | 393 | 385 | 385 | 400 |
2011/08/03 | 378 | 380 | 376 | 380 | 700 |
2011/08/02 | 386 | 386 | 380 | 380 | 1,500 |
2011/08/01 | 394 | 394 | 386 | 386 | 1,100 |
2011/07/29 | 391 | 395 | 380 | 380 | 4,400 |
2011/07/28 | 397 | 397 | 396 | 396 | 1,300 |
2011/07/27 | 391 | 392 | 391 | 392 | 300 |
2011/07/26 | 397 | 397 | 392 | 393 | 1,200 |
2011/07/25 | 400 | 400 | 392 | 396 | 7,100 |
2011/07/22 | 400 | 400 | 396 | 400 | 7,000 |
2011/07/21 | 397 | 398 | 394 | 398 | 1,700 |
2011/07/20 | 399 | 400 | 395 | 395 | 3,100 |
2011/07/19 | 389 | 395 | 389 | 395 | 1,600 |
2011/07/15 | 389 | 389 | 389 | 389 | 800 |
2011/07/14 | 389 | 400 | 386 | 392 | 8,000 |
2011/07/13 | 396 | 396 | 387 | 393 | 2,500 |
2011/07/12 | 393 | 397 | 391 | 395 | 1,600 |
2011/07/11 | 395 | 397 | 393 | 397 | 1,400 |
2011/07/08 | 394 | 398 | 394 | 394 | 700 |
2011/07/07 | 396 | 397 | 391 | 397 | 800 |
2011/07/06 | 394 | 400 | 393 | 394 | 5,600 |
2011/07/05 | 400 | 400 | 394 | 395 | 3,800 |
2011/07/04 | 388 | 394 | 388 | 390 | 5,200 |
2011/07/01 | 399 | 399 | 389 | 389 | 1,800 |
2011/06/30 | 398 | 399 | 390 | 392 | 2,400 |
2011/06/29 | 386 | 399 | 385 | 399 | 3,800 |
2011/06/28 | 400 | 400 | 398 | 399 | 5,100 |
2011/06/27 | 396 | 400 | 379 | 382 | 7,500 |
2011/06/24 | 405 | 405 | 396 | 400 | 9,600 |
2011/06/23 | 388 | 394 | 388 | 394 | 3,200 |
2011/06/22 | 381 | 390 | 381 | 388 | 1,100 |
2011/06/21 | 380 | 380 | 380 | 380 | 3,700 |
2011/06/20 | 370 | 388 | 366 | 370 | 6,700 |
2011/06/17 | 390 | 390 | 380 | 381 | 4,500 |
2011/06/16 | 389 | 389 | 378 | 389 | 5,400 |
2011/06/15 | 408 | 408 | 392 | 392 | 12,200 |
2011/06/14 | 398 | 415 | 392 | 395 | 24,300 |
2011/06/13 | 400 | 410 | 385 | 387 | 25,200 |
2011/06/10 | 390 | 399 | 380 | 397 | 16,800 |
2011/06/09 | 389 | 393 | 380 | 382 | 7,600 |
2011/06/08 | 398 | 405 | 380 | 389 | 28,200 |
2011/06/07 | 487 | 487 | 370 | 409 | 170,400 |
2011/06/06 | 379 | 407 | 379 | 407 | 56,400 |
2011/06/03 | 334 | 334 | 327 | 327 | 500 |
2011/06/02 | 330 | 340 | 330 | 334 | 1,400 |
2011/06/01 | 332 | 332 | 325 | 329 | 600 |
2011/05/31 | 329 | 330 | 325 | 326 | 1,600 |
2011/05/30 | 314 | 332 | 314 | 324 | 2,900 |
2011/05/27 | 323 | 330 | 316 | 322 | 10,800 |
2011/05/26 | 330 | 330 | 315 | 323 | 2,300 |
2011/05/25 | 325 | 325 | 325 | 325 | 2,400 |
2011/05/24 | 327 | 327 | 310 | 316 | 5,400 |
2011/05/23 | 313 | 320 | 301 | 320 | 4,400 |
2011/05/20 | 313 | 330 | 313 | 314 | 6,600 |
2011/05/19 | 330 | 330 | 306 | 310 | 3,500 |
2011/05/18 | 329 | 329 | 325 | 325 | 1,300 |
2011/05/17 | 312 | 328 | 312 | 320 | 3,400 |
2011/05/16 | 335 | 335 | 301 | 309 | 9,100 |
2011/05/13 | 350 | 350 | 335 | 335 | 12,400 |
2011/05/12 | 302 | 314 | 302 | 314 | 1,200 |
2011/05/11 | 314 | 316 | 300 | 300 | 4,000 |
2011/05/10 | 300 | 310 | 299 | 310 | 1,600 |
2011/05/09 | 301 | 307 | 301 | 302 | 800 |
2011/05/06 | 310 | 310 | 294 | 301 | 3,800 |
2011/05/02 | 315 | 315 | 311 | 311 | 1,400 |
2011/04/28 | 312 | 315 | 312 | 315 | 400 |
2011/04/27 | 320 | 326 | 300 | 318 | 4,700 |
2011/04/26 | 330 | 330 | 330 | 330 | 400 |
2011/04/25 | 336 | 338 | 322 | 322 | 4,400 |
2011/04/22 | 327 | 330 | 327 | 327 | 1,400 |
2011/04/21 | 308 | 308 | 308 | 308 | 2,000 |
2011/04/20 | 335 | 335 | 315 | 315 | 1,500 |
2011/04/19 | 315 | 330 | 310 | 330 | 2,700 |
2011/04/18 | 316 | 316 | 311 | 316 | 2,200 |
2011/04/15 | 319 | 319 | 307 | 311 | 2,400 |
2011/04/14 | 317 | 317 | 305 | 308 | 2,100 |
2011/04/13 | 315 | 315 | 305 | 310 | 5,300 |
2011/04/12 | 337 | 337 | 306 | 310 | 4,100 |
2011/04/11 | 325 | 333 | 322 | 329 | 3,600 |
2011/04/08 | 320 | 341 | 314 | 341 | 5,000 |
2011/04/07 | 322 | 335 | 322 | 335 | 1,400 |
2011/04/06 | 358 | 358 | 320 | 320 | 14,400 |
2011/04/05 | 395 | 395 | 356 | 360 | 12,200 |
2011/04/04 | 425 | 425 | 386 | 399 | 9,700 |
2011/04/01 | 421 | 480 | 390 | 425 | 79,000 |
2011/03/31 | 340 | 400 | 340 | 400 | 7,100 |
2011/03/30 | 320 | 340 | 320 | 340 | 2,200 |
2011/03/29 | 332 | 332 | 332 | 332 | 100 |
2011/03/28 | 340 | 340 | 340 | 340 | 100 |
2011/03/25 | 346 | 346 | 346 | 346 | 2,300 |
2011/03/24 | 340 | 340 | 332 | 336 | 600 |
2011/03/23 | 340 | 340 | 335 | 336 | 500 |
2011/03/22 | 355 | 355 | 353 | 353 | 1,100 |
2011/03/18 | 287 | 328 | 287 | 323 | 700 |
2011/03/17 | 299 | 299 | 290 | 295 | 900 |
2011/03/16 | 315 | 315 | 315 | 315 | 700 |
2011/03/15 | 295 | 295 | 235 | 235 | 3,600 |
2011/03/14 | 336 | 340 | 290 | 290 | 1,500 |
2011/03/11 | 346 | 346 | 346 | 346 | 100 |
2011/03/10 | 345 | 346 | 345 | 346 | 400 |
2011/03/09 | 346 | 347 | 345 | 347 | 700 |
2011/03/08 | 350 | 354 | 336 | 341 | 3,800 |
2011/03/07 | 350 | 350 | 348 | 350 | 700 |
2011/03/04 | 350 | 350 | 350 | 350 | 600 |
2011/03/03 | 0 | 0 | 0 | 350 | 0 |
2011/03/02 | 346 | 350 | 346 | 350 | 1,500 |
2011/03/01 | 346 | 346 | 328 | 336 | 9,000 |
2011/02/28 | 341 | 350 | 341 | 345 | 1,400 |
2011/02/25 | 349 | 349 | 347 | 348 | 6,300 |
2011/02/24 | 354 | 354 | 347 | 352 | 7,100 |
2011/02/23 | 353 | 354 | 353 | 354 | 2,100 |
2011/02/22 | 353 | 354 | 353 | 353 | 400 |
2011/02/21 | 352 | 355 | 352 | 355 | 800 |
2011/02/18 | 353 | 353 | 351 | 351 | 400 |
2011/02/17 | 352 | 353 | 352 | 353 | 600 |
2011/02/16 | 351 | 352 | 351 | 352 | 1,800 |
2011/02/15 | 356 | 356 | 353 | 353 | 700 |
2011/02/14 | 354 | 355 | 350 | 353 | 6,700 |
2011/02/10 | 353 | 359 | 352 | 359 | 700 |
2011/02/09 | 355 | 355 | 352 | 355 | 1,100 |
2011/02/08 | 356 | 360 | 356 | 360 | 2,500 |
2011/02/07 | 360 | 360 | 356 | 356 | 1,100 |
2011/02/04 | 0 | 0 | 0 | 360 | 0 |
2011/02/03 | 360 | 360 | 360 | 360 | 100 |
2011/02/02 | 351 | 360 | 350 | 360 | 2,600 |
2011/02/01 | 360 | 360 | 355 | 355 | 200 |
2011/01/31 | 350 | 355 | 350 | 355 | 500 |
2011/01/28 | 353 | 353 | 353 | 353 | 600 |
2011/01/27 | 0 | 0 | 0 | 350 | 0 |
2011/01/26 | 361 | 361 | 350 | 350 | 1,300 |
2011/01/25 | 359 | 359 | 355 | 355 | 2,400 |
2011/01/24 | 353 | 353 | 351 | 352 | 600 |
2011/01/21 | 346 | 348 | 345 | 345 | 1,000 |
2011/01/20 | 343 | 350 | 343 | 350 | 1,600 |
2011/01/19 | 345 | 345 | 343 | 343 | 800 |
2011/01/18 | 342 | 342 | 342 | 342 | 800 |
2011/01/17 | 348 | 348 | 348 | 348 | 100 |
2011/01/14 | 350 | 350 | 340 | 350 | 1,800 |
2011/01/13 | 345 | 350 | 345 | 350 | 2,500 |
2011/01/12 | 340 | 345 | 340 | 345 | 4,100 |
2011/01/11 | 346 | 346 | 340 | 345 | 3,800 |
2011/01/07 | 337 | 346 | 332 | 346 | 4,900 |
2011/01/06 | 342 | 350 | 335 | 340 | 3,600 |
2011/01/05 | 350 | 350 | 350 | 350 | 3,700 |
2011/01/04 | 370 | 370 | 352 | 352 | 1,300 |