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 |
---|---|---|---|---|---|
2013/12/30 | 724 | 779 | 716 | 754 | 311,200 |
2013/12/27 | 709 | 723 | 686 | 711 | 126,600 |
2013/12/26 | 688 | 714 | 680 | 708 | 127,400 |
2013/12/25 | 630 | 729 | 630 | 701 | 389,800 |
2013/12/24 | 639 | 650 | 625 | 630 | 137,300 |
2013/12/20 | 642 | 660 | 628 | 649 | 188,100 |
2013/12/19 | 681 | 688 | 639 | 642 | 269,600 |
2013/12/18 | 692 | 702 | 681 | 688 | 108,700 |
2013/12/17 | 680 | 710 | 679 | 697 | 169,300 |
2013/12/16 | 718 | 730 | 681 | 686 | 163,600 |
2013/12/13 | 709 | 717 | 702 | 715 | 190,700 |
2013/12/12 | 705 | 719 | 699 | 709 | 91,500 |
2013/12/11 | 695 | 722 | 688 | 714 | 149,200 |
2013/12/10 | 688 | 725 | 687 | 710 | 171,600 |
2013/12/09 | 717 | 717 | 681 | 688 | 205,900 |
2013/12/06 | 749 | 749 | 695 | 718 | 242,400 |
2013/12/05 | 766 | 770 | 750 | 751 | 100,600 |
2013/12/04 | 760 | 781 | 760 | 766 | 70,200 |
2013/12/03 | 769 | 802 | 758 | 777 | 142,000 |
2013/12/02 | 768 | 789 | 751 | 781 | 158,500 |
2013/11/29 | 791 | 807 | 770 | 770 | 201,000 |
2013/11/28 | 786 | 839 | 782 | 804 | 367,500 |
2013/11/27 | 759 | 800 | 751 | 781 | 217,200 |
2013/11/26 | 751 | 776 | 746 | 759 | 124,700 |
2013/11/25 | 794 | 798 | 745 | 752 | 336,700 |
2013/11/22 | 805 | 814 | 796 | 799 | 178,000 |
2013/11/21 | 818 | 834 | 800 | 810 | 178,800 |
2013/11/20 | 815 | 821 | 798 | 812 | 120,700 |
2013/11/19 | 840 | 850 | 794 | 803 | 346,000 |
2013/11/18 | 856 | 872 | 842 | 842 | 151,600 |
2013/11/15 | 850 | 874 | 845 | 871 | 240,800 |
2013/11/14 | 900 | 913 | 862 | 865 | 710,900 |
2013/11/13 | 807 | 845 | 807 | 834 | 208,600 |
2013/11/12 | 802 | 870 | 802 | 836 | 302,600 |
2013/11/11 | 856 | 902 | 800 | 817 | 621,500 |
2013/11/08 | 864 | 877 | 766 | 834 | 1,058,900 |
2013/11/07 | 867 | 911 | 863 | 866 | 405,800 |
2013/11/06 | 900 | 927 | 876 | 876 | 406,000 |
2013/11/05 | 927 | 931 | 891 | 912 | 464,200 |
2013/11/01 | 1,067 | 1,075 | 885 | 918 | 1,751,200 |
2013/10/31 | 1,100 | 1,135 | 1,035 | 1,041 | 530,200 |
2013/10/30 | 1,210 | 1,245 | 1,122 | 1,152 | 579,300 |
2013/10/29 | 1,265 | 1,287 | 1,171 | 1,206 | 897,400 |
2013/10/28 | 1,210 | 1,321 | 1,200 | 1,321 | 1,129,400 |
2013/10/25 | 1,162 | 1,193 | 1,140 | 1,169 | 434,400 |
2013/10/24 | 1,155 | 1,210 | 1,140 | 1,174 | 418,300 |
2013/10/23 | 1,171 | 1,227 | 1,132 | 1,175 | 1,695,200 |
2013/10/22 | 1,127 | 1,127 | 1,072 | 1,127 | 1,560,500 |
2013/10/21 | 912 | 978 | 900 | 977 | 541,300 |
2013/10/18 | 866 | 948 | 851 | 940 | 470,900 |
2013/10/17 | 879 | 903 | 870 | 877 | 285,200 |
2013/10/16 | 880 | 885 | 823 | 868 | 361,200 |
2013/10/15 | 906 | 912 | 890 | 893 | 185,900 |
2013/10/11 | 895 | 941 | 895 | 918 | 242,500 |
2013/10/10 | 931 | 953 | 910 | 910 | 175,900 |
2013/10/09 | 916 | 967 | 901 | 955 | 191,700 |
2013/10/08 | 950 | 954 | 894 | 925 | 309,500 |
2013/10/07 | 989 | 1,035 | 965 | 987 | 582,100 |
2013/10/04 | 892 | 1,000 | 840 | 998 | 465,300 |
2013/10/03 | 904 | 940 | 887 | 901 | 271,400 |
2013/10/02 | 944 | 1,010 | 870 | 914 | 682,700 |
2013/10/01 | 980 | 1,080 | 946 | 989 | 947,500 |
2013/09/30 | 868 | 1,035 | 850 | 1,000 | 929,500 |
2013/09/27 | 910 | 958 | 871 | 895 | 1,125,900 |
2013/09/26 | 829 | 980 | 759 | 973 | 2,633,100 |
2013/09/25 | 855 | 879 | 812 | 830 | 777,600 |
2013/09/24 | 890 | 928 | 866 | 885 | 2,119,500 |
2013/09/20 | 779 | 779 | 779 | 779 | 193,400 |
2013/09/19 | 585 | 679 | 565 | 679 | 454,000 |
2013/09/18 | 582 | 586 | 560 | 579 | 155,100 |
2013/09/17 | 548 | 620 | 542 | 576 | 321,700 |
2013/09/13 | 539 | 546 | 522 | 538 | 143,800 |
2013/09/12 | 512 | 578 | 512 | 557 | 288,900 |
2013/09/11 | 538 | 544 | 495 | 515 | 308,800 |
2013/09/10 | 564 | 583 | 531 | 538 | 332,500 |
2013/09/09 | 570 | 609 | 509 | 573 | 607,100 |
2013/09/06 | 574 | 574 | 508 | 536 | 611,900 |
2013/09/05 | 601 | 623 | 563 | 584 | 659,500 |
2013/09/04 | 620 | 650 | 604 | 639 | 1,531,000 |
2013/09/03 | 490 | 565 | 481 | 550 | 721,400 |
2013/09/02 | 486 | 551 | 480 | 527 | 850,600 |
2013/08/30 | 490 | 503 | 455 | 471 | 690,200 |
2013/08/29 | 430 | 505 | 421 | 505 | 901,900 |
2013/08/28 | 386 | 425 | 382 | 425 | 152,700 |
2013/08/27 | 406 | 406 | 385 | 400 | 99,800 |
2013/08/26 | 412 | 416 | 391 | 402 | 131,900 |
2013/08/23 | 390 | 420 | 377 | 400 | 170,300 |
2013/08/22 | 376 | 460 | 373 | 386 | 573,500 |
2013/08/21 | 380 | 388 | 372 | 383 | 30,400 |
2013/08/20 | 394 | 397 | 376 | 380 | 63,400 |
2013/08/19 | 383 | 405 | 383 | 398 | 164,700 |
2013/08/16 | 360 | 376 | 358 | 375 | 75,400 |
2013/08/15 | 358 | 362 | 357 | 362 | 8,500 |
2013/08/14 | 360 | 362 | 356 | 360 | 13,000 |
2013/08/13 | 359 | 361 | 357 | 357 | 6,200 |
2013/08/12 | 361 | 361 | 357 | 359 | 12,300 |
2013/08/09 | 362 | 365 | 356 | 363 | 55,200 |
2013/08/08 | 362 | 365 | 351 | 354 | 20,800 |
2013/08/07 | 364 | 364 | 359 | 359 | 10,900 |
2013/08/06 | 364 | 367 | 360 | 365 | 13,800 |
2013/08/05 | 361 | 365 | 360 | 362 | 11,800 |
2013/08/02 | 360 | 377 | 355 | 360 | 43,800 |
2013/08/01 | 362 | 362 | 359 | 360 | 8,000 |
2013/07/31 | 359 | 361 | 356 | 359 | 24,900 |
2013/07/30 | 354 | 360 | 352 | 359 | 17,500 |
2013/07/29 | 357 | 357 | 351 | 353 | 15,200 |
2013/07/26 | 357 | 359 | 356 | 356 | 14,200 |
2013/07/25 | 363 | 364 | 358 | 359 | 25,400 |
2013/07/24 | 367 | 367 | 363 | 365 | 12,500 |
2013/07/23 | 370 | 370 | 359 | 369 | 43,500 |
2013/07/22 | 364 | 368 | 358 | 367 | 19,700 |
2013/07/19 | 366 | 366 | 356 | 364 | 38,000 |
2013/07/18 | 363 | 370 | 362 | 362 | 25,400 |
2013/07/17 | 360 | 371 | 357 | 363 | 54,000 |
2013/07/16 | 363 | 366 | 358 | 360 | 19,300 |
2013/07/12 | 355 | 368 | 354 | 359 | 62,500 |
2013/07/11 | 353 | 360 | 348 | 360 | 18,700 |
2013/07/10 | 350 | 355 | 350 | 355 | 9,500 |
2013/07/09 | 358 | 358 | 345 | 352 | 30,900 |
2013/07/08 | 362 | 363 | 357 | 357 | 10,200 |
2013/07/05 | 364 | 364 | 356 | 360 | 21,000 |
2013/07/04 | 362 | 363 | 356 | 357 | 26,800 |
2013/07/03 | 360 | 360 | 351 | 355 | 11,500 |
2013/07/02 | 351 | 359 | 350 | 356 | 11,100 |
2013/07/01 | 354 | 356 | 349 | 356 | 11,500 |
2013/06/28 | 350 | 354 | 350 | 353 | 13,500 |
2013/06/27 | 353 | 353 | 339 | 346 | 14,900 |
2013/06/26 | 356 | 356 | 343 | 343 | 18,900 |
2013/06/25 | 356 | 356 | 340 | 348 | 20,800 |
2013/06/24 | 350 | 351 | 341 | 347 | 12,400 |
2013/06/21 | 346 | 346 | 340 | 343 | 22,000 |
2013/06/20 | 346 | 357 | 345 | 348 | 12,400 |
2013/06/19 | 350 | 357 | 346 | 348 | 26,000 |
2013/06/18 | 348 | 351 | 345 | 350 | 12,300 |
2013/06/17 | 336 | 345 | 335 | 344 | 9,200 |
2013/06/14 | 334 | 338 | 331 | 331 | 42,800 |
2013/06/13 | 334 | 337 | 332 | 333 | 18,400 |
2013/06/12 | 341 | 343 | 337 | 337 | 14,800 |
2013/06/11 | 344 | 346 | 340 | 346 | 39,300 |
2013/06/10 | 333 | 345 | 332 | 343 | 12,700 |
2013/06/07 | 334 | 335 | 325 | 330 | 33,200 |
2013/06/06 | 350 | 350 | 336 | 338 | 35,500 |
2013/06/05 | 348 | 356 | 348 | 352 | 24,600 |
2013/06/04 | 349 | 353 | 342 | 347 | 32,300 |
2013/06/03 | 353 | 353 | 346 | 349 | 37,300 |
2013/05/31 | 350 | 351 | 343 | 345 | 38,700 |
2013/05/30 | 352 | 354 | 348 | 349 | 36,200 |
2013/05/29 | 351 | 355 | 350 | 351 | 23,400 |
2013/05/28 | 346 | 353 | 346 | 351 | 31,300 |
2013/05/27 | 364 | 364 | 348 | 348 | 36,700 |
2013/05/24 | 357 | 360 | 351 | 358 | 53,700 |
2013/05/23 | 372 | 372 | 352 | 359 | 70,600 |
2013/05/22 | 374 | 380 | 367 | 371 | 29,000 |
2013/05/21 | 376 | 383 | 367 | 373 | 62,800 |
2013/05/20 | 370 | 384 | 370 | 382 | 109,000 |
2013/05/17 | 358 | 368 | 358 | 366 | 52,900 |
2013/05/16 | 360 | 365 | 353 | 360 | 48,400 |
2013/05/15 | 375 | 375 | 361 | 364 | 64,300 |
2013/05/14 | 367 | 373 | 365 | 373 | 90,800 |
2013/05/13 | 363 | 366 | 360 | 366 | 69,100 |
2013/05/10 | 362 | 364 | 356 | 358 | 78,500 |
2013/05/09 | 362 | 364 | 360 | 362 | 30,800 |
2013/05/08 | 363 | 364 | 358 | 363 | 35,100 |
2013/05/07 | 359 | 362 | 357 | 358 | 59,900 |
2013/05/02 | 357 | 358 | 351 | 357 | 22,100 |
2013/05/01 | 353 | 356 | 352 | 356 | 32,600 |
2013/04/30 | 352 | 355 | 352 | 353 | 18,600 |
2013/04/26 | 356 | 356 | 351 | 351 | 49,500 |
2013/04/25 | 355 | 357 | 353 | 356 | 35,100 |
2013/04/24 | 354 | 354 | 350 | 354 | 28,400 |
2013/04/23 | 354 | 354 | 350 | 354 | 23,600 |
2013/04/22 | 350 | 352 | 349 | 352 | 33,500 |
2013/04/19 | 349 | 350 | 346 | 350 | 16,300 |
2013/04/18 | 347 | 348 | 343 | 347 | 13,700 |
2013/04/17 | 345 | 347 | 344 | 347 | 6,600 |
2013/04/16 | 348 | 348 | 344 | 344 | 15,600 |
2013/04/15 | 350 | 350 | 348 | 350 | 15,500 |
2013/04/12 | 347 | 348 | 343 | 346 | 37,900 |
2013/04/11 | 350 | 350 | 344 | 344 | 33,700 |
2013/04/10 | 349 | 350 | 345 | 349 | 21,000 |
2013/04/09 | 348 | 350 | 345 | 349 | 60,000 |
2013/04/08 | 339 | 349 | 335 | 349 | 67,900 |
2013/04/05 | 340 | 342 | 321 | 335 | 124,500 |
2013/04/04 | 333 | 341 | 330 | 337 | 26,200 |
2013/04/03 | 335 | 345 | 335 | 341 | 12,400 |
2013/04/02 | 330 | 341 | 328 | 337 | 40,600 |
2013/04/01 | 340 | 340 | 332 | 334 | 56,600 |
2013/03/29 | 347 | 347 | 341 | 342 | 29,400 |
2013/03/28 | 343 | 347 | 342 | 343 | 30,900 |
2013/03/27 | 354 | 354 | 342 | 343 | 58,400 |
2013/03/26 | 364 | 366 | 360 | 361 | 83,000 |
2013/03/25 | 368 | 369 | 365 | 366 | 85,200 |
2013/03/22 | 369 | 370 | 366 | 368 | 49,100 |
2013/03/21 | 369 | 370 | 366 | 369 | 60,400 |
2013/03/19 | 366 | 372 | 365 | 366 | 79,500 |
2013/03/18 | 365 | 367 | 361 | 362 | 81,500 |
2013/03/15 | 360 | 365 | 360 | 365 | 137,000 |
2013/03/14 | 359 | 359 | 357 | 359 | 52,400 |
2013/03/13 | 356 | 359 | 356 | 359 | 47,700 |
2013/03/12 | 359 | 360 | 356 | 356 | 102,600 |
2013/03/11 | 356 | 359 | 355 | 359 | 86,800 |
2013/03/08 | 353 | 355 | 349 | 355 | 108,900 |
2013/03/07 | 349 | 360 | 348 | 357 | 157,200 |
2013/03/06 | 348 | 350 | 345 | 350 | 69,300 |
2013/03/05 | 345 | 351 | 345 | 350 | 45,200 |
2013/03/04 | 345 | 350 | 344 | 346 | 60,000 |
2013/03/01 | 344 | 345 | 341 | 345 | 70,400 |
2013/02/28 | 342 | 345 | 341 | 344 | 33,900 |
2013/02/27 | 344 | 345 | 341 | 345 | 32,800 |
2013/02/26 | 345 | 345 | 338 | 341 | 61,600 |
2013/02/25 | 343 | 347 | 342 | 346 | 50,500 |
2013/02/22 | 342 | 343 | 336 | 343 | 50,400 |
2013/02/21 | 328 | 344 | 328 | 342 | 35,900 |
2013/02/20 | 326 | 332 | 326 | 331 | 19,100 |
2013/02/19 | 324 | 329 | 321 | 326 | 14,900 |
2013/02/18 | 321 | 326 | 320 | 325 | 22,600 |
2013/02/15 | 328 | 329 | 316 | 321 | 52,600 |
2013/02/14 | 323 | 327 | 322 | 326 | 37,200 |
2013/02/13 | 323 | 326 | 322 | 323 | 46,700 |
2013/02/12 | 330 | 337 | 322 | 323 | 112,500 |
2013/02/08 | 335 | 344 | 333 | 338 | 184,800 |
2013/02/07 | 350 | 353 | 347 | 351 | 60,600 |
2013/02/06 | 351 | 352 | 346 | 348 | 66,800 |
2013/02/05 | 355 | 355 | 348 | 351 | 39,900 |
2013/02/04 | 356 | 357 | 352 | 356 | 43,100 |
2013/02/01 | 350 | 352 | 346 | 352 | 33,900 |
2013/01/31 | 350 | 350 | 346 | 349 | 30,700 |
2013/01/30 | 354 | 354 | 346 | 349 | 26,000 |
2013/01/29 | 357 | 358 | 348 | 349 | 37,300 |
2013/01/28 | 360 | 361 | 348 | 356 | 95,900 |
2013/01/25 | 350 | 357 | 341 | 357 | 68,400 |
2013/01/24 | 347 | 351 | 342 | 351 | 60,300 |
2013/01/23 | 345 | 350 | 342 | 342 | 28,800 |
2013/01/22 | 355 | 355 | 339 | 348 | 67,800 |
2013/01/21 | 340 | 358 | 337 | 357 | 96,600 |
2013/01/18 | 342 | 342 | 333 | 337 | 48,400 |
2013/01/17 | 340 | 345 | 335 | 342 | 38,400 |
2013/01/16 | 340 | 341 | 335 | 338 | 38,800 |
2013/01/15 | 333 | 340 | 333 | 338 | 45,200 |
2013/01/11 | 334 | 338 | 330 | 330 | 29,000 |
2013/01/10 | 337 | 339 | 332 | 333 | 17,900 |
2013/01/09 | 338 | 349 | 336 | 336 | 10,300 |
2013/01/08 | 342 | 342 | 335 | 338 | 4,500 |
2013/01/07 | 349 | 353 | 342 | 342 | 3,400 |
2013/01/04 | 344 | 349 | 344 | 345 | 600 |