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 |
---|---|---|---|---|---|
2014/12/30 | 511 | 514 | 506 | 510 | 40,800 |
2014/12/29 | 519 | 519 | 506 | 515 | 79,900 |
2014/12/26 | 498 | 515 | 498 | 511 | 94,900 |
2014/12/25 | 510 | 516 | 492 | 498 | 112,300 |
2014/12/24 | 480 | 505 | 480 | 504 | 220,900 |
2014/12/22 | 481 | 486 | 478 | 482 | 61,900 |
2014/12/19 | 480 | 484 | 479 | 482 | 70,600 |
2014/12/18 | 482 | 484 | 473 | 475 | 77,900 |
2014/12/17 | 468 | 479 | 468 | 472 | 61,400 |
2014/12/16 | 475 | 496 | 468 | 473 | 113,900 |
2014/12/15 | 496 | 497 | 474 | 478 | 81,900 |
2014/12/12 | 490 | 503 | 489 | 496 | 140,900 |
2014/12/11 | 490 | 495 | 479 | 487 | 83,800 |
2014/12/10 | 491 | 494 | 478 | 486 | 73,700 |
2014/12/09 | 493 | 497 | 489 | 490 | 67,000 |
2014/12/08 | 491 | 493 | 487 | 490 | 38,400 |
2014/12/05 | 485 | 487 | 481 | 487 | 38,100 |
2014/12/04 | 485 | 493 | 485 | 488 | 50,500 |
2014/12/03 | 491 | 495 | 481 | 486 | 75,500 |
2014/12/02 | 495 | 495 | 485 | 493 | 81,300 |
2014/12/01 | 496 | 502 | 493 | 496 | 53,500 |
2014/11/28 | 497 | 500 | 495 | 498 | 38,800 |
2014/11/27 | 504 | 506 | 494 | 496 | 96,300 |
2014/11/26 | 489 | 500 | 481 | 499 | 106,800 |
2014/11/25 | 475 | 484 | 475 | 483 | 78,700 |
2014/11/21 | 474 | 476 | 469 | 472 | 41,200 |
2014/11/20 | 481 | 481 | 472 | 474 | 31,400 |
2014/11/19 | 475 | 480 | 473 | 476 | 46,100 |
2014/11/18 | 470 | 488 | 470 | 481 | 49,500 |
2014/11/17 | 485 | 485 | 471 | 471 | 30,400 |
2014/11/14 | 485 | 485 | 475 | 479 | 68,900 |
2014/11/13 | 481 | 483 | 470 | 481 | 51,800 |
2014/11/12 | 492 | 493 | 482 | 482 | 43,100 |
2014/11/11 | 493 | 493 | 485 | 493 | 66,000 |
2014/11/10 | 478 | 490 | 473 | 490 | 117,400 |
2014/11/07 | 472 | 478 | 467 | 470 | 31,100 |
2014/11/06 | 476 | 481 | 467 | 469 | 56,200 |
2014/11/05 | 472 | 478 | 468 | 472 | 67,400 |
2014/11/04 | 480 | 481 | 469 | 472 | 74,600 |
2014/10/31 | 462 | 473 | 459 | 472 | 61,100 |
2014/10/30 | 465 | 471 | 459 | 459 | 40,800 |
2014/10/29 | 466 | 473 | 465 | 470 | 33,700 |
2014/10/28 | 465 | 467 | 459 | 463 | 20,900 |
2014/10/27 | 466 | 471 | 461 | 462 | 62,200 |
2014/10/24 | 459 | 464 | 457 | 460 | 27,900 |
2014/10/23 | 453 | 461 | 453 | 455 | 34,300 |
2014/10/22 | 445 | 460 | 445 | 460 | 44,000 |
2014/10/21 | 453 | 453 | 442 | 443 | 48,100 |
2014/10/20 | 455 | 455 | 445 | 450 | 57,800 |
2014/10/17 | 441 | 443 | 428 | 431 | 75,600 |
2014/10/16 | 442 | 447 | 433 | 440 | 92,000 |
2014/10/15 | 445 | 462 | 442 | 458 | 99,600 |
2014/10/14 | 436 | 443 | 430 | 435 | 94,600 |
2014/10/10 | 447 | 452 | 440 | 444 | 89,700 |
2014/10/09 | 464 | 468 | 455 | 457 | 51,300 |
2014/10/08 | 458 | 467 | 457 | 465 | 54,400 |
2014/10/07 | 475 | 477 | 470 | 473 | 54,100 |
2014/10/06 | 474 | 480 | 469 | 476 | 84,100 |
2014/10/03 | 460 | 473 | 459 | 473 | 44,900 |
2014/10/02 | 475 | 478 | 461 | 465 | 109,000 |
2014/10/01 | 487 | 487 | 479 | 480 | 79,000 |
2014/09/30 | 491 | 497 | 484 | 488 | 33,900 |
2014/09/29 | 500 | 500 | 490 | 492 | 37,100 |
2014/09/26 | 494 | 499 | 490 | 495 | 59,600 |
2014/09/25 | 494 | 515 | 489 | 499 | 160,600 |
2014/09/24 | 488 | 493 | 481 | 487 | 58,700 |
2014/09/22 | 492 | 494 | 490 | 491 | 39,800 |
2014/09/19 | 496 | 497 | 483 | 496 | 45,400 |
2014/09/18 | 490 | 498 | 490 | 492 | 59,900 |
2014/09/17 | 494 | 498 | 490 | 494 | 25,500 |
2014/09/16 | 493 | 503 | 486 | 494 | 70,800 |
2014/09/12 | 496 | 500 | 493 | 495 | 63,400 |
2014/09/11 | 497 | 500 | 496 | 497 | 37,500 |
2014/09/10 | 503 | 505 | 491 | 495 | 65,500 |
2014/09/09 | 507 | 510 | 500 | 503 | 65,300 |
2014/09/08 | 507 | 512 | 501 | 504 | 51,500 |
2014/09/05 | 509 | 514 | 504 | 507 | 58,500 |
2014/09/04 | 528 | 528 | 507 | 509 | 84,000 |
2014/09/03 | 535 | 535 | 526 | 530 | 84,500 |
2014/09/02 | 533 | 536 | 523 | 535 | 171,300 |
2014/09/01 | 518 | 530 | 510 | 529 | 218,100 |
2014/08/29 | 499 | 510 | 491 | 508 | 98,900 |
2014/08/28 | 499 | 509 | 492 | 498 | 126,000 |
2014/08/27 | 489 | 493 | 485 | 492 | 57,200 |
2014/08/26 | 498 | 503 | 484 | 484 | 148,500 |
2014/08/25 | 476 | 505 | 475 | 495 | 239,200 |
2014/08/22 | 479 | 479 | 472 | 476 | 49,600 |
2014/08/21 | 477 | 482 | 475 | 478 | 61,200 |
2014/08/20 | 481 | 484 | 473 | 477 | 62,800 |
2014/08/19 | 490 | 494 | 473 | 477 | 161,500 |
2014/08/18 | 463 | 477 | 457 | 472 | 101,100 |
2014/08/15 | 460 | 463 | 455 | 460 | 50,500 |
2014/08/14 | 453 | 461 | 453 | 460 | 45,600 |
2014/08/13 | 452 | 458 | 450 | 454 | 60,200 |
2014/08/12 | 457 | 458 | 451 | 452 | 51,300 |
2014/08/11 | 460 | 464 | 451 | 459 | 95,200 |
2014/08/08 | 469 | 469 | 433 | 446 | 295,300 |
2014/08/07 | 482 | 486 | 468 | 479 | 74,200 |
2014/08/06 | 486 | 488 | 477 | 479 | 87,400 |
2014/08/05 | 495 | 499 | 485 | 486 | 104,300 |
2014/08/04 | 500 | 508 | 495 | 497 | 67,000 |
2014/08/01 | 499 | 507 | 497 | 500 | 92,900 |
2014/07/31 | 511 | 517 | 506 | 509 | 93,000 |
2014/07/30 | 517 | 518 | 512 | 513 | 40,200 |
2014/07/29 | 520 | 522 | 515 | 517 | 45,100 |
2014/07/28 | 526 | 527 | 513 | 521 | 83,100 |
2014/07/25 | 507 | 523 | 502 | 522 | 236,700 |
2014/07/24 | 500 | 502 | 494 | 500 | 78,700 |
2014/07/23 | 507 | 513 | 501 | 501 | 114,300 |
2014/07/22 | 485 | 507 | 485 | 499 | 108,500 |
2014/07/18 | 486 | 498 | 485 | 488 | 86,800 |
2014/07/17 | 500 | 502 | 494 | 497 | 57,700 |
2014/07/16 | 510 | 516 | 497 | 500 | 88,500 |
2014/07/15 | 506 | 516 | 506 | 510 | 75,200 |
2014/07/14 | 494 | 505 | 488 | 504 | 105,000 |
2014/07/11 | 495 | 504 | 487 | 494 | 238,200 |
2014/07/10 | 522 | 524 | 499 | 502 | 194,800 |
2014/07/09 | 520 | 525 | 517 | 519 | 130,700 |
2014/07/08 | 522 | 529 | 519 | 526 | 114,800 |
2014/07/07 | 530 | 530 | 523 | 526 | 86,400 |
2014/07/04 | 532 | 534 | 526 | 528 | 95,500 |
2014/07/03 | 534 | 535 | 525 | 528 | 122,200 |
2014/07/02 | 544 | 544 | 533 | 534 | 88,800 |
2014/07/01 | 531 | 545 | 531 | 539 | 161,600 |
2014/06/30 | 528 | 538 | 526 | 535 | 122,700 |
2014/06/27 | 540 | 542 | 523 | 533 | 197,300 |
2014/06/26 | 527 | 550 | 524 | 539 | 259,800 |
2014/06/25 | 536 | 547 | 526 | 527 | 173,600 |
2014/06/24 | 535 | 540 | 529 | 536 | 202,900 |
2014/06/23 | 535 | 543 | 532 | 535 | 145,100 |
2014/06/20 | 534 | 536 | 522 | 532 | 203,000 |
2014/06/19 | 536 | 543 | 532 | 537 | 155,600 |
2014/06/18 | 532 | 543 | 532 | 540 | 142,800 |
2014/06/17 | 535 | 543 | 526 | 535 | 169,700 |
2014/06/16 | 565 | 566 | 528 | 538 | 452,900 |
2014/06/13 | 535 | 558 | 535 | 551 | 363,100 |
2014/06/12 | 527 | 545 | 518 | 540 | 372,700 |
2014/06/11 | 525 | 533 | 518 | 528 | 274,700 |
2014/06/10 | 538 | 538 | 521 | 528 | 486,700 |
2014/06/09 | 555 | 562 | 537 | 544 | 423,400 |
2014/06/06 | 575 | 578 | 552 | 558 | 549,100 |
2014/06/05 | 564 | 585 | 553 | 568 | 981,700 |
2014/06/04 | 563 | 569 | 551 | 554 | 776,200 |
2014/06/03 | 559 | 562 | 543 | 558 | 666,600 |
2014/06/02 | 531 | 570 | 528 | 556 | 903,200 |
2014/05/30 | 540 | 547 | 520 | 529 | 549,100 |
2014/05/29 | 522 | 545 | 521 | 534 | 1,154,200 |
2014/05/28 | 527 | 560 | 524 | 535 | 1,833,100 |
2014/05/27 | 476 | 543 | 476 | 527 | 3,025,600 |
2014/05/26 | 466 | 474 | 454 | 465 | 284,300 |
2014/05/23 | 460 | 470 | 452 | 464 | 314,100 |
2014/05/22 | 440 | 455 | 437 | 455 | 247,900 |
2014/05/21 | 429 | 440 | 428 | 432 | 85,700 |
2014/05/20 | 431 | 438 | 427 | 434 | 88,300 |
2014/05/19 | 455 | 463 | 430 | 432 | 321,600 |
2014/05/16 | 453 | 465 | 442 | 460 | 544,000 |
2014/05/15 | 438 | 452 | 432 | 452 | 319,800 |
2014/05/14 | 427 | 443 | 425 | 435 | 236,900 |
2014/05/13 | 431 | 431 | 421 | 423 | 169,000 |
2014/05/12 | 436 | 443 | 425 | 433 | 267,100 |
2014/05/09 | 442 | 444 | 426 | 436 | 315,900 |
2014/05/08 | 450 | 452 | 441 | 450 | 314,400 |
2014/05/07 | 438 | 453 | 430 | 443 | 469,600 |
2014/05/02 | 433 | 441 | 431 | 441 | 437,300 |
2014/05/01 | 424 | 439 | 421 | 438 | 545,500 |
2014/04/30 | 419 | 421 | 411 | 420 | 333,500 |
2014/04/28 | 430 | 430 | 409 | 415 | 494,600 |
2014/04/25 | 450 | 450 | 421 | 426 | 1,905,900 |
2014/04/24 | 431 | 449 | 429 | 441 | 295,000 |
2014/04/23 | 425 | 439 | 424 | 434 | 210,000 |
2014/04/22 | 439 | 439 | 428 | 429 | 204,100 |
2014/04/21 | 445 | 446 | 427 | 433 | 216,500 |
2014/04/18 | 446 | 458 | 439 | 449 | 493,100 |
2014/04/17 | 424 | 442 | 422 | 435 | 570,900 |
2014/04/16 | 407 | 426 | 407 | 419 | 427,800 |
2014/04/15 | 411 | 413 | 404 | 406 | 743,800 |
2014/04/14 | 422 | 427 | 408 | 415 | 706,500 |
2014/04/11 | 424 | 464 | 424 | 430 | 311,500 |
2014/04/10 | 460 | 468 | 432 | 439 | 292,500 |
2014/04/09 | 470 | 474 | 456 | 460 | 209,200 |
2014/04/08 | 504 | 506 | 480 | 485 | 277,500 |
2014/04/07 | 518 | 540 | 496 | 514 | 555,600 |
2014/04/04 | 500 | 506 | 480 | 484 | 90,600 |
2014/04/03 | 487 | 499 | 485 | 499 | 93,100 |
2014/04/02 | 479 | 484 | 475 | 481 | 28,800 |
2014/04/01 | 486 | 486 | 472 | 476 | 45,100 |
2014/03/31 | 475 | 485 | 468 | 479 | 69,700 |
2014/03/28 | 444 | 470 | 444 | 466 | 48,000 |
2014/03/27 | 429 | 448 | 429 | 444 | 56,000 |
2014/03/26 | 456 | 463 | 449 | 452 | 90,200 |
2014/03/25 | 479 | 479 | 455 | 460 | 69,600 |
2014/03/24 | 450 | 470 | 447 | 466 | 95,800 |
2014/03/20 | 490 | 492 | 448 | 450 | 271,200 |
2014/03/19 | 499 | 504 | 490 | 496 | 39,300 |
2014/03/18 | 492 | 498 | 492 | 496 | 32,900 |
2014/03/17 | 496 | 499 | 481 | 482 | 70,300 |
2014/03/14 | 516 | 517 | 497 | 500 | 98,800 |
2014/03/13 | 526 | 530 | 518 | 523 | 69,300 |
2014/03/12 | 537 | 541 | 532 | 532 | 49,800 |
2014/03/11 | 555 | 563 | 542 | 545 | 61,300 |
2014/03/10 | 540 | 566 | 539 | 555 | 190,700 |
2014/03/07 | 533 | 543 | 528 | 538 | 89,500 |
2014/03/06 | 528 | 535 | 523 | 526 | 102,900 |
2014/03/05 | 539 | 551 | 533 | 534 | 84,200 |
2014/03/04 | 527 | 539 | 520 | 539 | 68,600 |
2014/03/03 | 513 | 530 | 510 | 530 | 60,400 |
2014/02/28 | 536 | 537 | 519 | 523 | 93,100 |
2014/02/27 | 540 | 550 | 534 | 539 | 50,400 |
2014/02/26 | 535 | 559 | 535 | 541 | 98,400 |
2014/02/25 | 521 | 548 | 516 | 545 | 163,500 |
2014/02/24 | 515 | 527 | 509 | 517 | 52,100 |
2014/02/21 | 513 | 527 | 510 | 516 | 59,900 |
2014/02/20 | 521 | 535 | 506 | 507 | 116,200 |
2014/02/19 | 534 | 539 | 526 | 527 | 78,900 |
2014/02/18 | 538 | 552 | 523 | 544 | 80,700 |
2014/02/17 | 547 | 547 | 515 | 538 | 105,700 |
2014/02/14 | 552 | 569 | 527 | 537 | 181,300 |
2014/02/13 | 566 | 590 | 552 | 562 | 240,300 |
2014/02/12 | 551 | 641 | 544 | 586 | 762,800 |
2014/02/10 | 533 | 569 | 533 | 541 | 209,300 |
2014/02/07 | 510 | 528 | 503 | 510 | 180,400 |
2014/02/06 | 498 | 530 | 497 | 520 | 131,200 |
2014/02/05 | 531 | 531 | 482 | 508 | 180,200 |
2014/02/04 | 481 | 519 | 480 | 494 | 277,300 |
2014/02/03 | 578 | 582 | 540 | 549 | 137,700 |
2014/01/31 | 610 | 615 | 567 | 596 | 153,300 |
2014/01/30 | 617 | 626 | 598 | 604 | 97,600 |
2014/01/29 | 619 | 643 | 619 | 634 | 84,600 |
2014/01/28 | 629 | 651 | 607 | 610 | 126,900 |
2014/01/27 | 660 | 660 | 625 | 626 | 126,400 |
2014/01/24 | 661 | 677 | 652 | 670 | 77,800 |
2014/01/23 | 698 | 698 | 671 | 671 | 118,300 |
2014/01/22 | 729 | 748 | 655 | 692 | 278,300 |
2014/01/21 | 692 | 741 | 691 | 731 | 382,100 |
2014/01/20 | 692 | 707 | 685 | 695 | 51,400 |
2014/01/17 | 656 | 707 | 648 | 699 | 155,600 |
2014/01/16 | 680 | 686 | 660 | 663 | 85,300 |
2014/01/15 | 688 | 695 | 667 | 679 | 102,600 |
2014/01/14 | 685 | 689 | 655 | 678 | 197,400 |
2014/01/10 | 712 | 715 | 697 | 704 | 110,600 |
2014/01/09 | 716 | 718 | 692 | 708 | 153,100 |
2014/01/08 | 725 | 730 | 709 | 720 | 119,500 |
2014/01/07 | 742 | 751 | 710 | 717 | 153,400 |
2014/01/06 | 769 | 773 | 734 | 750 | 228,300 |