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 |
---|---|---|---|---|---|
2016/12/30 | 675 | 699 | 672 | 688 | 596,000 |
2016/12/29 | 676 | 683 | 664 | 672 | 382,600 |
2016/12/28 | 657 | 690 | 652 | 681 | 776,600 |
2016/12/27 | 655 | 655 | 642 | 649 | 155,400 |
2016/12/26 | 644 | 662 | 641 | 651 | 193,400 |
2016/12/22 | 650 | 651 | 634 | 637 | 231,300 |
2016/12/21 | 660 | 660 | 651 | 654 | 197,600 |
2016/12/20 | 655 | 662 | 653 | 659 | 202,100 |
2016/12/19 | 666 | 668 | 655 | 656 | 190,300 |
2016/12/16 | 673 | 673 | 659 | 666 | 255,800 |
2016/12/15 | 668 | 675 | 658 | 666 | 349,900 |
2016/12/14 | 671 | 673 | 662 | 666 | 247,500 |
2016/12/13 | 660 | 674 | 660 | 671 | 259,300 |
2016/12/12 | 684 | 684 | 657 | 667 | 453,000 |
2016/12/09 | 672 | 692 | 672 | 679 | 610,500 |
2016/12/08 | 697 | 699 | 671 | 681 | 719,600 |
2016/12/07 | 667 | 695 | 661 | 689 | 1,062,500 |
2016/12/06 | 664 | 668 | 648 | 667 | 587,100 |
2016/12/05 | 644 | 669 | 643 | 659 | 603,100 |
2016/12/02 | 646 | 653 | 640 | 644 | 298,700 |
2016/12/01 | 651 | 669 | 636 | 646 | 724,200 |
2016/11/30 | 680 | 685 | 642 | 647 | 1,252,700 |
2016/11/29 | 638 | 697 | 630 | 671 | 3,674,300 |
2016/11/28 | 618 | 627 | 606 | 622 | 212,800 |
2016/11/25 | 630 | 630 | 608 | 616 | 203,600 |
2016/11/24 | 629 | 633 | 621 | 626 | 248,800 |
2016/11/22 | 636 | 638 | 625 | 629 | 255,100 |
2016/11/21 | 630 | 636 | 627 | 636 | 238,900 |
2016/11/18 | 627 | 631 | 619 | 627 | 228,000 |
2016/11/17 | 616 | 624 | 612 | 623 | 142,400 |
2016/11/16 | 625 | 630 | 611 | 618 | 365,300 |
2016/11/15 | 609 | 617 | 599 | 617 | 188,100 |
2016/11/14 | 597 | 610 | 595 | 601 | 235,000 |
2016/11/11 | 625 | 647 | 590 | 599 | 795,500 |
2016/11/10 | 611 | 619 | 608 | 615 | 369,100 |
2016/11/09 | 610 | 620 | 553 | 591 | 666,900 |
2016/11/08 | 594 | 611 | 592 | 601 | 371,300 |
2016/11/07 | 570 | 593 | 570 | 586 | 220,600 |
2016/11/04 | 580 | 584 | 563 | 570 | 246,300 |
2016/11/02 | 599 | 603 | 582 | 583 | 315,500 |
2016/11/01 | 622 | 624 | 596 | 599 | 602,200 |
2016/10/31 | 635 | 639 | 618 | 623 | 251,600 |
2016/10/28 | 648 | 649 | 621 | 631 | 426,100 |
2016/10/27 | 658 | 658 | 635 | 644 | 403,300 |
2016/10/26 | 655 | 659 | 648 | 658 | 386,600 |
2016/10/25 | 645 | 653 | 634 | 647 | 460,000 |
2016/10/24 | 631 | 660 | 631 | 642 | 571,500 |
2016/10/21 | 653 | 653 | 626 | 629 | 805,900 |
2016/10/20 | 637 | 678 | 632 | 650 | 2,245,600 |
2016/10/19 | 624 | 637 | 621 | 636 | 381,800 |
2016/10/18 | 621 | 637 | 614 | 625 | 638,000 |
2016/10/17 | 606 | 632 | 603 | 631 | 952,700 |
2016/10/14 | 588 | 602 | 585 | 597 | 333,400 |
2016/10/13 | 577 | 603 | 577 | 586 | 460,500 |
2016/10/12 | 587 | 587 | 573 | 577 | 366,700 |
2016/10/11 | 609 | 610 | 586 | 588 | 632,200 |
2016/10/07 | 606 | 617 | 584 | 606 | 1,663,000 |
2016/10/06 | 671 | 687 | 601 | 603 | 9,279,600 |
2016/10/05 | 558 | 651 | 554 | 651 | 2,199,000 |
2016/10/04 | 548 | 555 | 540 | 551 | 193,100 |
2016/10/03 | 560 | 560 | 547 | 550 | 163,600 |
2016/09/30 | 563 | 568 | 551 | 552 | 142,300 |
2016/09/29 | 566 | 579 | 555 | 564 | 253,200 |
2016/09/28 | 545 | 570 | 541 | 569 | 327,600 |
2016/09/27 | 541 | 544 | 535 | 542 | 197,000 |
2016/09/26 | 555 | 564 | 543 | 544 | 199,400 |
2016/09/23 | 547 | 558 | 545 | 553 | 251,600 |
2016/09/21 | 546 | 554 | 534 | 545 | 265,600 |
2016/09/20 | 547 | 555 | 543 | 545 | 261,500 |
2016/09/16 | 545 | 564 | 541 | 558 | 402,700 |
2016/09/15 | 562 | 567 | 548 | 555 | 399,600 |
2016/09/14 | 576 | 586 | 560 | 562 | 433,100 |
2016/09/13 | 592 | 602 | 578 | 581 | 396,200 |
2016/09/12 | 590 | 617 | 586 | 593 | 551,200 |
2016/09/09 | 612 | 614 | 597 | 606 | 1,291,000 |
2016/09/08 | 686 | 693 | 618 | 622 | 9,054,300 |
2016/09/07 | 562 | 623 | 562 | 616 | 1,906,900 |
2016/09/06 | 565 | 577 | 562 | 568 | 396,600 |
2016/09/05 | 559 | 585 | 547 | 569 | 840,000 |
2016/09/02 | 567 | 577 | 548 | 549 | 1,296,000 |
2016/09/01 | 530 | 564 | 523 | 560 | 902,300 |
2016/08/31 | 535 | 544 | 525 | 530 | 289,800 |
2016/08/30 | 534 | 534 | 522 | 531 | 323,000 |
2016/08/29 | 537 | 540 | 530 | 534 | 357,700 |
2016/08/26 | 541 | 567 | 521 | 529 | 950,000 |
2016/08/25 | 557 | 560 | 541 | 544 | 474,200 |
2016/08/24 | 566 | 575 | 558 | 561 | 441,100 |
2016/08/23 | 606 | 607 | 566 | 569 | 765,100 |
2016/08/22 | 576 | 618 | 561 | 596 | 1,703,200 |
2016/08/19 | 587 | 587 | 559 | 566 | 501,100 |
2016/08/18 | 589 | 603 | 578 | 582 | 678,800 |
2016/08/17 | 590 | 607 | 584 | 593 | 661,900 |
2016/08/16 | 605 | 608 | 585 | 589 | 457,900 |
2016/08/15 | 610 | 614 | 600 | 607 | 526,500 |
2016/08/12 | 621 | 626 | 595 | 600 | 735,700 |
2016/08/10 | 624 | 644 | 610 | 612 | 1,882,500 |
2016/08/09 | 605 | 677 | 595 | 674 | 4,609,300 |
2016/08/08 | 600 | 630 | 591 | 611 | 1,139,100 |
2016/08/05 | 630 | 633 | 598 | 603 | 1,253,200 |
2016/08/04 | 670 | 676 | 629 | 637 | 1,527,000 |
2016/08/03 | 670 | 693 | 657 | 664 | 2,057,800 |
2016/08/02 | 685 | 727 | 672 | 686 | 6,087,100 |
2016/08/01 | 669 | 684 | 654 | 656 | 1,943,900 |
2016/07/29 | 703 | 727 | 680 | 711 | 3,396,000 |
2016/07/28 | 755 | 789 | 703 | 716 | 5,932,900 |
2016/07/27 | 840 | 874 | 711 | 730 | 7,899,900 |
2016/07/26 | 780 | 968 | 755 | 849 | 23,861,000 |
2016/07/25 | 1,050 | 1,105 | 1,020 | 1,020 | 1,559,500 |
2016/07/22 | 1,019 | 1,374 | 1,014 | 1,320 | 23,495,600 |
2016/07/21 | 940 | 1,079 | 913 | 1,079 | 24,129,000 |
2016/07/20 | 840 | 1,035 | 775 | 929 | 35,282,500 |
2016/07/19 | 848 | 903 | 813 | 903 | 12,780,400 |
2016/07/15 | 749 | 759 | 665 | 753 | 17,102,500 |
2016/07/14 | 577 | 664 | 577 | 664 | 4,959,600 |
2016/07/13 | 553 | 575 | 533 | 564 | 4,210,900 |
2016/07/12 | 490 | 559 | 490 | 559 | 2,548,400 |
2016/07/11 | 473 | 481 | 472 | 479 | 75,100 |
2016/07/08 | 467 | 478 | 454 | 460 | 68,300 |
2016/07/07 | 475 | 475 | 459 | 466 | 59,100 |
2016/07/06 | 486 | 486 | 458 | 474 | 107,500 |
2016/07/05 | 477 | 489 | 471 | 487 | 81,000 |
2016/07/04 | 465 | 475 | 463 | 473 | 49,900 |
2016/07/01 | 457 | 479 | 453 | 469 | 110,100 |
2016/06/30 | 455 | 457 | 446 | 449 | 57,600 |
2016/06/29 | 432 | 453 | 432 | 446 | 64,100 |
2016/06/28 | 430 | 436 | 416 | 430 | 72,900 |
2016/06/27 | 427 | 437 | 426 | 434 | 75,600 |
2016/06/24 | 469 | 474 | 391 | 423 | 209,200 |
2016/06/23 | 433 | 457 | 432 | 453 | 83,400 |
2016/06/22 | 452 | 454 | 440 | 445 | 45,800 |
2016/06/21 | 434 | 471 | 431 | 453 | 173,500 |
2016/06/20 | 424 | 434 | 421 | 433 | 53,600 |
2016/06/17 | 415 | 422 | 408 | 409 | 74,500 |
2016/06/16 | 442 | 442 | 406 | 408 | 92,600 |
2016/06/15 | 426 | 441 | 421 | 434 | 112,800 |
2016/06/14 | 452 | 456 | 422 | 433 | 111,400 |
2016/06/13 | 477 | 477 | 456 | 458 | 109,100 |
2016/06/10 | 486 | 490 | 474 | 484 | 129,900 |
2016/06/09 | 490 | 491 | 480 | 486 | 69,700 |
2016/06/08 | 490 | 490 | 481 | 490 | 65,700 |
2016/06/07 | 485 | 499 | 483 | 485 | 147,800 |
2016/06/06 | 478 | 485 | 471 | 485 | 50,800 |
2016/06/03 | 469 | 484 | 468 | 484 | 57,800 |
2016/06/02 | 476 | 476 | 465 | 472 | 59,000 |
2016/06/01 | 468 | 483 | 462 | 474 | 84,000 |
2016/05/31 | 477 | 477 | 456 | 468 | 78,100 |
2016/05/30 | 475 | 483 | 473 | 477 | 91,000 |
2016/05/27 | 473 | 479 | 456 | 472 | 133,900 |
2016/05/26 | 480 | 481 | 456 | 476 | 229,400 |
2016/05/25 | 500 | 500 | 480 | 486 | 490,000 |
2016/05/24 | 436 | 475 | 434 | 472 | 411,900 |
2016/05/23 | 436 | 441 | 429 | 437 | 64,400 |
2016/05/20 | 434 | 437 | 430 | 436 | 43,800 |
2016/05/19 | 429 | 441 | 427 | 434 | 87,800 |
2016/05/18 | 429 | 434 | 415 | 421 | 100,400 |
2016/05/17 | 414 | 428 | 410 | 425 | 123,000 |
2016/05/16 | 403 | 416 | 403 | 411 | 105,100 |
2016/05/13 | 415 | 417 | 406 | 408 | 51,300 |
2016/05/12 | 405 | 410 | 400 | 410 | 46,300 |
2016/05/11 | 411 | 411 | 400 | 404 | 45,400 |
2016/05/10 | 395 | 415 | 392 | 398 | 62,600 |
2016/05/09 | 394 | 395 | 389 | 395 | 17,900 |
2016/05/06 | 385 | 386 | 379 | 385 | 19,400 |
2016/05/02 | 380 | 387 | 376 | 381 | 34,900 |
2016/04/28 | 402 | 404 | 389 | 391 | 29,300 |
2016/04/27 | 397 | 401 | 388 | 399 | 35,700 |
2016/04/26 | 390 | 396 | 385 | 391 | 93,200 |
2016/04/25 | 414 | 414 | 407 | 413 | 19,400 |
2016/04/22 | 411 | 412 | 406 | 410 | 33,900 |
2016/04/21 | 402 | 414 | 402 | 411 | 40,700 |
2016/04/20 | 399 | 404 | 398 | 399 | 30,900 |
2016/04/19 | 397 | 399 | 389 | 398 | 20,400 |
2016/04/18 | 385 | 396 | 384 | 390 | 18,700 |
2016/04/15 | 395 | 398 | 388 | 391 | 27,500 |
2016/04/14 | 394 | 400 | 394 | 399 | 22,900 |
2016/04/13 | 391 | 394 | 384 | 391 | 20,600 |
2016/04/12 | 382 | 391 | 382 | 388 | 17,600 |
2016/04/11 | 385 | 385 | 376 | 382 | 14,800 |
2016/04/08 | 370 | 390 | 369 | 383 | 28,400 |
2016/04/07 | 372 | 376 | 368 | 373 | 22,000 |
2016/04/06 | 375 | 379 | 369 | 374 | 25,800 |
2016/04/05 | 399 | 399 | 374 | 376 | 35,000 |
2016/04/04 | 390 | 400 | 381 | 386 | 35,000 |
2016/04/01 | 406 | 406 | 380 | 386 | 64,600 |
2016/03/31 | 403 | 409 | 401 | 405 | 20,400 |
2016/03/30 | 411 | 411 | 403 | 404 | 29,000 |
2016/03/29 | 408 | 415 | 401 | 413 | 35,600 |
2016/03/28 | 418 | 421 | 412 | 421 | 52,600 |
2016/03/25 | 411 | 415 | 411 | 412 | 23,600 |
2016/03/24 | 415 | 418 | 412 | 412 | 34,900 |
2016/03/23 | 420 | 420 | 414 | 417 | 27,600 |
2016/03/22 | 414 | 424 | 411 | 422 | 48,800 |
2016/03/18 | 416 | 421 | 411 | 414 | 46,100 |
2016/03/17 | 425 | 427 | 416 | 417 | 41,000 |
2016/03/16 | 418 | 426 | 417 | 418 | 35,100 |
2016/03/15 | 417 | 427 | 417 | 422 | 38,200 |
2016/03/14 | 419 | 419 | 412 | 418 | 43,900 |
2016/03/11 | 400 | 416 | 399 | 414 | 57,700 |
2016/03/10 | 403 | 408 | 401 | 405 | 31,600 |
2016/03/09 | 400 | 403 | 397 | 402 | 17,700 |
2016/03/08 | 403 | 408 | 396 | 406 | 48,200 |
2016/03/07 | 409 | 410 | 402 | 406 | 29,600 |
2016/03/04 | 397 | 409 | 396 | 408 | 36,000 |
2016/03/03 | 395 | 399 | 395 | 395 | 39,300 |
2016/03/02 | 402 | 408 | 396 | 397 | 47,900 |
2016/03/01 | 394 | 399 | 393 | 394 | 26,700 |
2016/02/29 | 409 | 409 | 391 | 394 | 50,600 |
2016/02/26 | 405 | 408 | 392 | 400 | 47,200 |
2016/02/25 | 394 | 398 | 389 | 398 | 41,800 |
2016/02/24 | 387 | 396 | 380 | 386 | 56,000 |
2016/02/23 | 389 | 400 | 383 | 386 | 103,800 |
2016/02/22 | 373 | 390 | 370 | 389 | 33,300 |
2016/02/19 | 373 | 374 | 364 | 371 | 50,500 |
2016/02/18 | 375 | 386 | 370 | 374 | 99,200 |
2016/02/17 | 365 | 374 | 358 | 365 | 42,300 |
2016/02/16 | 356 | 377 | 352 | 365 | 65,600 |
2016/02/15 | 362 | 365 | 352 | 362 | 92,800 |
2016/02/12 | 353 | 361 | 330 | 338 | 168,300 |
2016/02/10 | 389 | 394 | 373 | 373 | 83,000 |
2016/02/09 | 406 | 406 | 387 | 389 | 56,200 |
2016/02/08 | 399 | 420 | 398 | 417 | 39,900 |
2016/02/05 | 405 | 416 | 393 | 401 | 44,500 |
2016/02/04 | 419 | 424 | 412 | 412 | 37,100 |
2016/02/03 | 432 | 434 | 423 | 428 | 25,700 |
2016/02/02 | 451 | 451 | 434 | 437 | 44,000 |
2016/02/01 | 444 | 450 | 437 | 449 | 99,800 |
2016/01/29 | 448 | 454 | 415 | 441 | 142,500 |
2016/01/28 | 440 | 449 | 435 | 446 | 63,900 |
2016/01/27 | 436 | 449 | 425 | 448 | 201,400 |
2016/01/26 | 402 | 439 | 393 | 426 | 226,900 |
2016/01/25 | 394 | 411 | 387 | 407 | 131,600 |
2016/01/22 | 375 | 389 | 374 | 383 | 99,500 |
2016/01/21 | 382 | 390 | 362 | 363 | 156,700 |
2016/01/20 | 403 | 411 | 385 | 387 | 99,500 |
2016/01/19 | 401 | 405 | 392 | 400 | 97,000 |
2016/01/18 | 400 | 420 | 397 | 401 | 109,000 |
2016/01/15 | 422 | 427 | 418 | 418 | 154,900 |
2016/01/14 | 424 | 431 | 419 | 430 | 73,200 |
2016/01/13 | 430 | 438 | 427 | 436 | 32,600 |
2016/01/12 | 432 | 437 | 420 | 422 | 123,000 |
2016/01/08 | 433 | 441 | 430 | 431 | 79,500 |
2016/01/07 | 442 | 444 | 433 | 435 | 71,300 |
2016/01/06 | 444 | 446 | 436 | 444 | 100,900 |
2016/01/05 | 445 | 445 | 436 | 440 | 101,000 |
2016/01/04 | 455 | 460 | 446 | 449 | 80,300 |