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 |
---|---|---|---|---|---|
2015/12/30 | 470 | 472 | 460 | 460 | 86,300 |
2015/12/29 | 461 | 466 | 453 | 466 | 90,100 |
2015/12/28 | 450 | 468 | 441 | 468 | 266,600 |
2015/12/25 | 498 | 506 | 442 | 450 | 1,532,800 |
2015/12/24 | 461 | 503 | 461 | 503 | 717,400 |
2015/12/22 | 426 | 430 | 420 | 423 | 141,800 |
2015/12/21 | 430 | 435 | 424 | 432 | 78,500 |
2015/12/18 | 448 | 448 | 426 | 434 | 129,500 |
2015/12/17 | 460 | 460 | 446 | 449 | 64,600 |
2015/12/16 | 452 | 455 | 449 | 453 | 49,500 |
2015/12/15 | 451 | 454 | 447 | 447 | 59,000 |
2015/12/14 | 456 | 459 | 452 | 454 | 46,600 |
2015/12/11 | 464 | 464 | 457 | 460 | 57,700 |
2015/12/10 | 462 | 462 | 455 | 456 | 40,700 |
2015/12/09 | 466 | 466 | 458 | 460 | 53,000 |
2015/12/08 | 472 | 472 | 462 | 465 | 32,200 |
2015/12/07 | 465 | 471 | 462 | 466 | 34,800 |
2015/12/04 | 459 | 466 | 456 | 461 | 54,600 |
2015/12/03 | 465 | 466 | 461 | 462 | 23,900 |
2015/12/02 | 462 | 467 | 462 | 464 | 33,300 |
2015/12/01 | 468 | 469 | 465 | 468 | 34,600 |
2015/11/30 | 472 | 472 | 461 | 463 | 39,300 |
2015/11/27 | 478 | 479 | 471 | 474 | 30,200 |
2015/11/26 | 486 | 486 | 474 | 477 | 40,200 |
2015/11/25 | 480 | 489 | 476 | 478 | 36,900 |
2015/11/24 | 472 | 482 | 470 | 480 | 45,300 |
2015/11/20 | 477 | 479 | 470 | 474 | 33,300 |
2015/11/19 | 472 | 479 | 472 | 474 | 40,700 |
2015/11/18 | 463 | 472 | 462 | 472 | 53,900 |
2015/11/17 | 463 | 463 | 458 | 462 | 72,000 |
2015/11/16 | 456 | 465 | 456 | 463 | 86,000 |
2015/11/13 | 446 | 469 | 445 | 456 | 275,100 |
2015/11/12 | 494 | 503 | 494 | 502 | 33,700 |
2015/11/11 | 500 | 503 | 498 | 498 | 19,200 |
2015/11/10 | 500 | 505 | 497 | 502 | 13,700 |
2015/11/09 | 505 | 526 | 497 | 504 | 133,600 |
2015/11/06 | 508 | 508 | 496 | 504 | 41,700 |
2015/11/05 | 507 | 508 | 500 | 506 | 36,900 |
2015/11/04 | 505 | 505 | 496 | 501 | 40,400 |
2015/11/02 | 500 | 506 | 476 | 490 | 51,500 |
2015/10/30 | 500 | 504 | 495 | 499 | 42,600 |
2015/10/29 | 502 | 515 | 492 | 494 | 138,800 |
2015/10/28 | 496 | 503 | 495 | 502 | 67,600 |
2015/10/27 | 495 | 498 | 493 | 495 | 40,900 |
2015/10/26 | 493 | 496 | 491 | 495 | 46,300 |
2015/10/23 | 492 | 493 | 487 | 489 | 44,300 |
2015/10/22 | 484 | 490 | 479 | 484 | 53,300 |
2015/10/21 | 480 | 486 | 477 | 486 | 56,900 |
2015/10/20 | 472 | 480 | 472 | 475 | 41,400 |
2015/10/19 | 474 | 476 | 468 | 473 | 47,300 |
2015/10/16 | 475 | 475 | 466 | 470 | 41,900 |
2015/10/15 | 460 | 476 | 460 | 469 | 57,600 |
2015/10/14 | 461 | 466 | 456 | 464 | 52,100 |
2015/10/13 | 458 | 466 | 458 | 463 | 56,500 |
2015/10/09 | 455 | 463 | 454 | 460 | 47,700 |
2015/10/08 | 459 | 463 | 453 | 457 | 47,000 |
2015/10/07 | 458 | 461 | 442 | 459 | 46,000 |
2015/10/06 | 455 | 464 | 454 | 458 | 31,900 |
2015/10/05 | 449 | 454 | 448 | 451 | 17,400 |
2015/10/02 | 450 | 452 | 446 | 449 | 40,500 |
2015/10/01 | 462 | 462 | 448 | 453 | 30,600 |
2015/09/30 | 444 | 461 | 444 | 455 | 26,200 |
2015/09/29 | 464 | 464 | 448 | 449 | 29,600 |
2015/09/28 | 476 | 476 | 460 | 470 | 27,200 |
2015/09/25 | 468 | 468 | 450 | 463 | 33,700 |
2015/09/24 | 450 | 461 | 450 | 459 | 32,100 |
2015/09/18 | 460 | 463 | 456 | 457 | 22,400 |
2015/09/17 | 458 | 467 | 458 | 466 | 20,900 |
2015/09/16 | 466 | 466 | 460 | 463 | 16,800 |
2015/09/15 | 470 | 475 | 465 | 466 | 13,200 |
2015/09/14 | 476 | 477 | 461 | 470 | 27,700 |
2015/09/11 | 460 | 484 | 460 | 476 | 43,600 |
2015/09/10 | 455 | 469 | 451 | 462 | 52,500 |
2015/09/09 | 463 | 468 | 454 | 468 | 40,600 |
2015/09/08 | 455 | 455 | 442 | 443 | 41,600 |
2015/09/07 | 443 | 463 | 432 | 457 | 37,900 |
2015/09/04 | 452 | 460 | 442 | 450 | 47,400 |
2015/09/03 | 466 | 473 | 454 | 454 | 55,800 |
2015/09/02 | 453 | 473 | 453 | 463 | 73,900 |
2015/09/01 | 496 | 496 | 473 | 473 | 68,000 |
2015/08/31 | 490 | 500 | 475 | 496 | 72,200 |
2015/08/28 | 483 | 494 | 480 | 489 | 66,700 |
2015/08/27 | 478 | 486 | 472 | 479 | 83,100 |
2015/08/26 | 441 | 463 | 441 | 463 | 123,800 |
2015/08/25 | 420 | 476 | 419 | 433 | 207,700 |
2015/08/24 | 508 | 509 | 471 | 471 | 218,100 |
2015/08/21 | 525 | 529 | 517 | 518 | 105,400 |
2015/08/20 | 528 | 542 | 519 | 537 | 105,200 |
2015/08/19 | 521 | 528 | 520 | 522 | 55,300 |
2015/08/18 | 522 | 526 | 520 | 520 | 27,000 |
2015/08/17 | 520 | 527 | 520 | 524 | 51,500 |
2015/08/14 | 535 | 535 | 519 | 524 | 86,700 |
2015/08/13 | 539 | 545 | 529 | 533 | 74,900 |
2015/08/12 | 537 | 552 | 537 | 544 | 123,200 |
2015/08/11 | 554 | 570 | 553 | 565 | 75,400 |
2015/08/10 | 549 | 550 | 542 | 546 | 36,600 |
2015/08/07 | 555 | 555 | 545 | 551 | 48,300 |
2015/08/06 | 566 | 566 | 550 | 555 | 40,200 |
2015/08/05 | 554 | 562 | 552 | 559 | 22,100 |
2015/08/04 | 566 | 566 | 553 | 558 | 34,800 |
2015/08/03 | 565 | 567 | 561 | 566 | 14,200 |
2015/07/31 | 556 | 567 | 555 | 567 | 40,100 |
2015/07/30 | 559 | 562 | 555 | 558 | 27,200 |
2015/07/29 | 572 | 573 | 550 | 554 | 36,900 |
2015/07/28 | 558 | 586 | 557 | 567 | 74,100 |
2015/07/27 | 589 | 589 | 566 | 568 | 68,300 |
2015/07/24 | 587 | 588 | 578 | 580 | 48,900 |
2015/07/23 | 592 | 604 | 584 | 586 | 48,300 |
2015/07/22 | 605 | 605 | 589 | 589 | 87,400 |
2015/07/21 | 612 | 619 | 591 | 607 | 112,300 |
2015/07/17 | 617 | 628 | 612 | 617 | 280,500 |
2015/07/16 | 565 | 625 | 562 | 613 | 573,300 |
2015/07/15 | 556 | 561 | 552 | 557 | 46,100 |
2015/07/14 | 552 | 556 | 550 | 555 | 31,700 |
2015/07/13 | 538 | 547 | 535 | 545 | 26,400 |
2015/07/10 | 534 | 548 | 532 | 532 | 48,300 |
2015/07/09 | 521 | 539 | 504 | 534 | 116,000 |
2015/07/08 | 562 | 562 | 545 | 553 | 78,000 |
2015/07/07 | 564 | 564 | 559 | 562 | 36,800 |
2015/07/06 | 569 | 570 | 552 | 554 | 55,900 |
2015/07/03 | 566 | 569 | 558 | 562 | 39,000 |
2015/07/02 | 565 | 570 | 561 | 565 | 37,000 |
2015/07/01 | 560 | 572 | 560 | 565 | 91,900 |
2015/06/30 | 549 | 560 | 548 | 557 | 101,100 |
2015/06/29 | 550 | 561 | 550 | 554 | 117,300 |
2015/06/26 | 595 | 595 | 566 | 572 | 188,100 |
2015/06/25 | 601 | 603 | 593 | 593 | 75,500 |
2015/06/24 | 618 | 618 | 602 | 607 | 83,300 |
2015/06/23 | 595 | 619 | 589 | 614 | 145,900 |
2015/06/22 | 591 | 596 | 581 | 591 | 56,600 |
2015/06/19 | 577 | 592 | 576 | 591 | 66,800 |
2015/06/18 | 591 | 591 | 577 | 578 | 73,700 |
2015/06/17 | 595 | 597 | 592 | 592 | 67,200 |
2015/06/16 | 603 | 603 | 595 | 596 | 59,900 |
2015/06/15 | 585 | 601 | 585 | 596 | 64,100 |
2015/06/12 | 589 | 592 | 584 | 589 | 85,000 |
2015/06/11 | 595 | 597 | 589 | 590 | 108,900 |
2015/06/10 | 602 | 603 | 596 | 597 | 88,300 |
2015/06/09 | 606 | 606 | 601 | 602 | 79,400 |
2015/06/08 | 617 | 619 | 605 | 609 | 107,500 |
2015/06/05 | 620 | 621 | 616 | 616 | 88,000 |
2015/06/04 | 620 | 623 | 619 | 620 | 39,900 |
2015/06/03 | 619 | 623 | 618 | 620 | 59,400 |
2015/06/02 | 623 | 625 | 618 | 619 | 117,500 |
2015/06/01 | 627 | 636 | 620 | 624 | 110,400 |
2015/05/29 | 622 | 625 | 620 | 620 | 148,300 |
2015/05/28 | 624 | 628 | 624 | 625 | 43,400 |
2015/05/27 | 630 | 630 | 622 | 625 | 48,800 |
2015/05/26 | 634 | 636 | 624 | 628 | 60,900 |
2015/05/25 | 630 | 637 | 628 | 634 | 46,600 |
2015/05/22 | 632 | 638 | 627 | 627 | 73,000 |
2015/05/21 | 633 | 639 | 625 | 625 | 120,100 |
2015/05/20 | 636 | 638 | 630 | 632 | 62,200 |
2015/05/19 | 638 | 639 | 632 | 636 | 73,800 |
2015/05/18 | 636 | 636 | 628 | 630 | 90,000 |
2015/05/15 | 622 | 632 | 622 | 626 | 83,200 |
2015/05/14 | 626 | 637 | 622 | 626 | 203,600 |
2015/05/13 | 649 | 669 | 627 | 632 | 693,800 |
2015/05/12 | 711 | 719 | 701 | 715 | 103,700 |
2015/05/11 | 707 | 716 | 702 | 709 | 73,600 |
2015/05/08 | 687 | 715 | 687 | 708 | 126,800 |
2015/05/07 | 680 | 698 | 680 | 687 | 93,800 |
2015/05/01 | 693 | 699 | 682 | 689 | 107,800 |
2015/04/30 | 701 | 709 | 693 | 693 | 201,600 |
2015/04/28 | 712 | 715 | 705 | 709 | 196,000 |
2015/04/27 | 713 | 717 | 705 | 711 | 57,600 |
2015/04/24 | 718 | 718 | 707 | 709 | 93,100 |
2015/04/23 | 715 | 723 | 707 | 713 | 149,400 |
2015/04/22 | 702 | 716 | 702 | 707 | 142,200 |
2015/04/21 | 704 | 712 | 694 | 698 | 144,800 |
2015/04/20 | 710 | 713 | 699 | 704 | 120,000 |
2015/04/17 | 710 | 717 | 706 | 712 | 151,200 |
2015/04/16 | 713 | 721 | 711 | 717 | 99,200 |
2015/04/15 | 718 | 720 | 710 | 720 | 96,600 |
2015/04/14 | 721 | 725 | 712 | 719 | 95,700 |
2015/04/13 | 732 | 735 | 717 | 718 | 164,200 |
2015/04/10 | 737 | 744 | 726 | 735 | 130,300 |
2015/04/09 | 711 | 731 | 711 | 731 | 153,500 |
2015/04/08 | 716 | 725 | 711 | 712 | 179,200 |
2015/04/07 | 720 | 726 | 712 | 716 | 197,000 |
2015/04/06 | 714 | 730 | 712 | 723 | 132,800 |
2015/04/03 | 738 | 742 | 724 | 728 | 130,500 |
2015/04/02 | 732 | 750 | 731 | 738 | 170,100 |
2015/04/01 | 731 | 731 | 711 | 728 | 158,500 |
2015/03/31 | 728 | 736 | 713 | 723 | 167,000 |
2015/03/30 | 712 | 730 | 700 | 721 | 186,900 |
2015/03/27 | 730 | 740 | 694 | 710 | 358,100 |
2015/03/26 | 743 | 748 | 730 | 739 | 334,500 |
2015/03/25 | 767 | 768 | 748 | 750 | 310,400 |
2015/03/24 | 765 | 768 | 756 | 763 | 178,200 |
2015/03/23 | 770 | 793 | 760 | 774 | 264,100 |
2015/03/20 | 758 | 770 | 753 | 770 | 174,300 |
2015/03/19 | 754 | 771 | 752 | 758 | 213,800 |
2015/03/18 | 770 | 772 | 761 | 766 | 270,800 |
2015/03/17 | 757 | 774 | 745 | 756 | 328,500 |
2015/03/16 | 754 | 759 | 736 | 747 | 402,900 |
2015/03/13 | 775 | 800 | 758 | 764 | 925,800 |
2015/03/12 | 756 | 783 | 752 | 774 | 712,200 |
2015/03/11 | 746 | 764 | 745 | 756 | 302,500 |
2015/03/10 | 764 | 771 | 747 | 760 | 538,900 |
2015/03/09 | 747 | 784 | 741 | 773 | 980,600 |
2015/03/06 | 751 | 755 | 738 | 744 | 1,008,300 |
2015/03/05 | 789 | 797 | 752 | 759 | 1,224,200 |
2015/03/04 | 772 | 791 | 747 | 776 | 2,507,300 |
2015/03/03 | 846 | 851 | 778 | 782 | 3,859,300 |
2015/03/02 | 808 | 871 | 805 | 861 | 5,754,700 |
2015/02/27 | 785 | 801 | 756 | 786 | 3,094,000 |
2015/02/26 | 730 | 822 | 721 | 795 | 11,721,000 |
2015/02/25 | 685 | 722 | 684 | 720 | 1,651,900 |
2015/02/24 | 678 | 740 | 676 | 702 | 4,638,400 |
2015/02/23 | 713 | 724 | 680 | 694 | 6,494,100 |
2015/02/20 | 678 | 728 | 664 | 728 | 15,484,600 |
2015/02/19 | 526 | 628 | 526 | 628 | 1,548,800 |
2015/02/18 | 530 | 536 | 525 | 528 | 109,000 |
2015/02/17 | 516 | 536 | 515 | 528 | 154,900 |
2015/02/16 | 509 | 518 | 509 | 515 | 67,100 |
2015/02/13 | 512 | 512 | 506 | 506 | 46,500 |
2015/02/12 | 510 | 512 | 506 | 507 | 45,100 |
2015/02/10 | 507 | 509 | 499 | 504 | 53,000 |
2015/02/09 | 500 | 512 | 500 | 507 | 90,100 |
2015/02/06 | 500 | 500 | 487 | 494 | 64,400 |
2015/02/05 | 500 | 500 | 496 | 497 | 19,900 |
2015/02/04 | 497 | 502 | 496 | 500 | 26,100 |
2015/02/03 | 497 | 503 | 495 | 496 | 42,100 |
2015/02/02 | 500 | 502 | 495 | 498 | 29,300 |
2015/01/30 | 502 | 502 | 493 | 500 | 36,800 |
2015/01/29 | 504 | 504 | 497 | 497 | 48,000 |
2015/01/28 | 500 | 504 | 497 | 503 | 23,000 |
2015/01/27 | 504 | 504 | 496 | 500 | 21,700 |
2015/01/26 | 498 | 502 | 495 | 497 | 19,300 |
2015/01/23 | 499 | 500 | 495 | 499 | 33,200 |
2015/01/22 | 505 | 505 | 495 | 498 | 27,600 |
2015/01/21 | 506 | 506 | 496 | 497 | 26,100 |
2015/01/20 | 502 | 505 | 498 | 501 | 23,600 |
2015/01/19 | 510 | 510 | 495 | 496 | 57,800 |
2015/01/16 | 497 | 499 | 485 | 489 | 42,000 |
2015/01/15 | 492 | 503 | 492 | 500 | 34,700 |
2015/01/14 | 493 | 502 | 490 | 493 | 25,400 |
2015/01/13 | 497 | 504 | 490 | 496 | 36,700 |
2015/01/09 | 505 | 508 | 495 | 497 | 37,200 |
2015/01/08 | 510 | 510 | 500 | 503 | 24,400 |
2015/01/07 | 492 | 506 | 492 | 500 | 40,800 |
2015/01/06 | 507 | 507 | 494 | 496 | 57,300 |
2015/01/05 | 506 | 518 | 504 | 512 | 44,700 |