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 |
---|---|---|---|---|---|
2017/12/29 | 1,164 | 1,200 | 1,157 | 1,175 | 235,400 |
2017/12/28 | 1,201 | 1,210 | 1,156 | 1,161 | 263,100 |
2017/12/27 | 1,181 | 1,219 | 1,163 | 1,206 | 425,000 |
2017/12/26 | 1,148 | 1,191 | 1,134 | 1,185 | 470,300 |
2017/12/25 | 1,121 | 1,155 | 1,112 | 1,137 | 230,000 |
2017/12/22 | 1,156 | 1,173 | 1,109 | 1,132 | 399,700 |
2017/12/21 | 1,164 | 1,182 | 1,140 | 1,156 | 347,600 |
2017/12/20 | 1,138 | 1,178 | 1,127 | 1,151 | 492,900 |
2017/12/19 | 1,129 | 1,157 | 1,114 | 1,138 | 478,400 |
2017/12/18 | 1,110 | 1,129 | 1,091 | 1,125 | 680,000 |
2017/12/15 | 1,088 | 1,130 | 1,080 | 1,107 | 1,001,500 |
2017/12/14 | 996 | 1,091 | 993 | 1,085 | 1,466,600 |
2017/12/13 | 950 | 1,017 | 948 | 1,004 | 1,464,600 |
2017/12/12 | 942 | 950 | 930 | 935 | 218,800 |
2017/12/11 | 937 | 953 | 926 | 944 | 348,200 |
2017/12/08 | 878 | 934 | 877 | 932 | 627,400 |
2017/12/07 | 832 | 894 | 831 | 885 | 511,200 |
2017/12/06 | 838 | 849 | 823 | 825 | 117,100 |
2017/12/05 | 846 | 850 | 833 | 841 | 111,700 |
2017/12/04 | 847 | 853 | 838 | 840 | 141,500 |
2017/12/01 | 882 | 884 | 843 | 843 | 319,600 |
2017/11/30 | 868 | 890 | 856 | 884 | 368,900 |
2017/11/29 | 853 | 867 | 853 | 857 | 112,800 |
2017/11/28 | 871 | 871 | 835 | 851 | 295,200 |
2017/11/27 | 869 | 874 | 852 | 864 | 420,600 |
2017/11/24 | 833 | 864 | 830 | 855 | 413,600 |
2017/11/22 | 828 | 829 | 815 | 824 | 142,700 |
2017/11/21 | 835 | 837 | 814 | 820 | 166,200 |
2017/11/20 | 809 | 827 | 803 | 826 | 206,900 |
2017/11/17 | 818 | 822 | 796 | 809 | 241,000 |
2017/11/16 | 785 | 814 | 779 | 808 | 257,400 |
2017/11/15 | 819 | 819 | 782 | 790 | 282,300 |
2017/11/14 | 822 | 824 | 809 | 813 | 213,300 |
2017/11/13 | 834 | 834 | 817 | 818 | 178,700 |
2017/11/10 | 844 | 849 | 827 | 833 | 279,600 |
2017/11/09 | 893 | 893 | 837 | 846 | 581,400 |
2017/11/08 | 884 | 908 | 873 | 900 | 877,800 |
2017/11/07 | 920 | 942 | 916 | 929 | 263,100 |
2017/11/06 | 923 | 927 | 909 | 910 | 176,100 |
2017/11/02 | 934 | 937 | 914 | 922 | 251,500 |
2017/11/01 | 949 | 960 | 932 | 935 | 174,400 |
2017/10/31 | 959 | 959 | 943 | 948 | 104,700 |
2017/10/30 | 941 | 952 | 938 | 952 | 125,700 |
2017/10/27 | 940 | 945 | 932 | 941 | 95,600 |
2017/10/26 | 932 | 944 | 926 | 936 | 112,800 |
2017/10/25 | 965 | 965 | 928 | 932 | 263,700 |
2017/10/24 | 963 | 967 | 945 | 965 | 218,200 |
2017/10/23 | 957 | 969 | 938 | 962 | 318,200 |
2017/10/20 | 948 | 965 | 930 | 933 | 257,000 |
2017/10/19 | 945 | 981 | 931 | 941 | 652,900 |
2017/10/18 | 1,005 | 1,025 | 946 | 948 | 905,400 |
2017/10/17 | 951 | 1,000 | 948 | 987 | 847,000 |
2017/10/16 | 900 | 972 | 895 | 955 | 1,023,000 |
2017/10/13 | 880 | 902 | 877 | 888 | 234,300 |
2017/10/12 | 887 | 916 | 884 | 890 | 497,300 |
2017/10/11 | 860 | 907 | 859 | 886 | 653,000 |
2017/10/10 | 850 | 859 | 847 | 853 | 88,600 |
2017/10/06 | 854 | 863 | 847 | 850 | 134,300 |
2017/10/05 | 888 | 888 | 841 | 841 | 265,700 |
2017/10/04 | 858 | 892 | 853 | 879 | 432,600 |
2017/10/03 | 866 | 868 | 851 | 860 | 170,100 |
2017/10/02 | 870 | 872 | 848 | 858 | 209,100 |
2017/09/29 | 834 | 850 | 831 | 849 | 129,400 |
2017/09/28 | 840 | 851 | 832 | 839 | 137,400 |
2017/09/27 | 821 | 846 | 821 | 834 | 121,000 |
2017/09/26 | 838 | 838 | 826 | 832 | 117,400 |
2017/09/25 | 845 | 858 | 835 | 838 | 145,600 |
2017/09/22 | 860 | 866 | 831 | 845 | 223,400 |
2017/09/21 | 855 | 886 | 843 | 866 | 388,500 |
2017/09/20 | 845 | 858 | 833 | 846 | 176,700 |
2017/09/19 | 828 | 853 | 826 | 844 | 305,400 |
2017/09/15 | 799 | 824 | 798 | 817 | 238,100 |
2017/09/14 | 812 | 820 | 796 | 799 | 188,000 |
2017/09/13 | 818 | 822 | 803 | 809 | 145,300 |
2017/09/12 | 803 | 818 | 797 | 814 | 251,200 |
2017/09/11 | 784 | 795 | 778 | 793 | 181,700 |
2017/09/08 | 770 | 779 | 766 | 777 | 219,500 |
2017/09/07 | 782 | 798 | 770 | 778 | 280,300 |
2017/09/06 | 768 | 802 | 751 | 780 | 459,700 |
2017/09/05 | 875 | 880 | 774 | 783 | 1,235,400 |
2017/09/04 | 890 | 918 | 865 | 879 | 648,600 |
2017/09/01 | 831 | 903 | 825 | 893 | 1,424,200 |
2017/08/31 | 832 | 832 | 818 | 824 | 139,300 |
2017/08/30 | 849 | 854 | 815 | 825 | 281,000 |
2017/08/29 | 829 | 847 | 826 | 847 | 189,100 |
2017/08/28 | 835 | 839 | 824 | 836 | 85,500 |
2017/08/25 | 826 | 837 | 822 | 832 | 104,800 |
2017/08/24 | 829 | 831 | 816 | 826 | 181,500 |
2017/08/23 | 845 | 847 | 822 | 823 | 122,800 |
2017/08/22 | 821 | 853 | 821 | 832 | 350,700 |
2017/08/21 | 813 | 825 | 807 | 818 | 133,300 |
2017/08/18 | 818 | 831 | 812 | 813 | 176,600 |
2017/08/17 | 820 | 837 | 811 | 833 | 256,300 |
2017/08/16 | 820 | 828 | 816 | 817 | 168,600 |
2017/08/15 | 805 | 828 | 805 | 812 | 182,100 |
2017/08/14 | 795 | 809 | 789 | 804 | 408,000 |
2017/08/10 | 809 | 840 | 803 | 810 | 424,200 |
2017/08/09 | 843 | 847 | 809 | 819 | 574,400 |
2017/08/08 | 833 | 857 | 821 | 848 | 871,000 |
2017/08/07 | 795 | 860 | 777 | 843 | 2,348,800 |
2017/08/04 | 765 | 796 | 754 | 793 | 3,083,900 |
2017/08/03 | 704 | 704 | 692 | 698 | 89,700 |
2017/08/02 | 690 | 707 | 682 | 703 | 146,300 |
2017/08/01 | 696 | 730 | 679 | 695 | 1,132,400 |
2017/07/31 | 706 | 708 | 696 | 702 | 102,700 |
2017/07/28 | 707 | 714 | 704 | 708 | 95,100 |
2017/07/27 | 701 | 717 | 701 | 709 | 102,200 |
2017/07/26 | 715 | 715 | 704 | 708 | 77,100 |
2017/07/25 | 706 | 713 | 700 | 710 | 112,200 |
2017/07/24 | 708 | 709 | 693 | 700 | 294,300 |
2017/07/21 | 717 | 722 | 710 | 712 | 178,400 |
2017/07/20 | 740 | 740 | 717 | 719 | 198,400 |
2017/07/19 | 723 | 751 | 721 | 732 | 500,700 |
2017/07/18 | 721 | 732 | 718 | 722 | 95,500 |
2017/07/14 | 722 | 728 | 719 | 719 | 76,600 |
2017/07/13 | 720 | 726 | 718 | 720 | 66,700 |
2017/07/12 | 719 | 725 | 717 | 718 | 85,000 |
2017/07/11 | 721 | 731 | 718 | 723 | 120,900 |
2017/07/10 | 727 | 731 | 716 | 723 | 109,400 |
2017/07/07 | 727 | 731 | 717 | 723 | 163,900 |
2017/07/06 | 730 | 731 | 719 | 721 | 83,400 |
2017/07/05 | 715 | 728 | 712 | 727 | 136,700 |
2017/07/04 | 729 | 736 | 715 | 718 | 177,300 |
2017/07/03 | 716 | 728 | 715 | 723 | 123,900 |
2017/06/30 | 715 | 720 | 707 | 716 | 177,000 |
2017/06/29 | 732 | 732 | 712 | 727 | 170,300 |
2017/06/28 | 733 | 735 | 716 | 719 | 241,800 |
2017/06/27 | 733 | 742 | 724 | 742 | 179,100 |
2017/06/26 | 747 | 749 | 729 | 735 | 175,800 |
2017/06/23 | 748 | 750 | 734 | 743 | 207,900 |
2017/06/22 | 763 | 763 | 745 | 752 | 170,900 |
2017/06/21 | 775 | 775 | 754 | 761 | 172,700 |
2017/06/20 | 770 | 777 | 758 | 771 | 383,400 |
2017/06/19 | 745 | 762 | 741 | 759 | 114,600 |
2017/06/16 | 752 | 761 | 745 | 745 | 212,100 |
2017/06/15 | 754 | 771 | 752 | 758 | 106,300 |
2017/06/14 | 775 | 776 | 754 | 760 | 184,300 |
2017/06/13 | 750 | 775 | 749 | 768 | 174,100 |
2017/06/12 | 763 | 764 | 741 | 752 | 221,400 |
2017/06/09 | 766 | 781 | 762 | 764 | 195,500 |
2017/06/08 | 794 | 795 | 770 | 773 | 245,500 |
2017/06/07 | 769 | 792 | 769 | 791 | 223,700 |
2017/06/06 | 786 | 794 | 772 | 774 | 229,800 |
2017/06/05 | 784 | 805 | 783 | 788 | 233,100 |
2017/06/02 | 810 | 810 | 789 | 790 | 246,600 |
2017/06/01 | 804 | 815 | 799 | 804 | 216,700 |
2017/05/31 | 796 | 817 | 791 | 807 | 297,300 |
2017/05/30 | 800 | 809 | 788 | 800 | 327,800 |
2017/05/29 | 819 | 819 | 792 | 795 | 228,500 |
2017/05/26 | 815 | 828 | 805 | 810 | 638,200 |
2017/05/25 | 790 | 809 | 777 | 798 | 730,400 |
2017/05/24 | 775 | 784 | 763 | 782 | 291,700 |
2017/05/23 | 790 | 790 | 764 | 768 | 307,900 |
2017/05/22 | 777 | 791 | 771 | 786 | 496,900 |
2017/05/19 | 754 | 769 | 747 | 769 | 273,000 |
2017/05/18 | 724 | 751 | 724 | 743 | 308,700 |
2017/05/17 | 752 | 754 | 736 | 754 | 474,500 |
2017/05/16 | 745 | 760 | 740 | 751 | 314,200 |
2017/05/15 | 724 | 743 | 714 | 742 | 278,800 |
2017/05/12 | 745 | 756 | 716 | 725 | 822,000 |
2017/05/11 | 785 | 793 | 778 | 789 | 428,700 |
2017/05/10 | 779 | 784 | 765 | 783 | 413,800 |
2017/05/09 | 784 | 793 | 758 | 769 | 1,182,700 |
2017/05/08 | 720 | 748 | 718 | 746 | 522,800 |
2017/05/02 | 695 | 700 | 689 | 692 | 171,300 |
2017/05/01 | 688 | 699 | 688 | 690 | 83,100 |
2017/04/28 | 700 | 716 | 686 | 690 | 357,700 |
2017/04/27 | 690 | 703 | 679 | 698 | 198,600 |
2017/04/26 | 686 | 693 | 675 | 684 | 172,400 |
2017/04/25 | 650 | 680 | 650 | 676 | 185,400 |
2017/04/24 | 660 | 667 | 653 | 656 | 142,000 |
2017/04/21 | 664 | 664 | 651 | 657 | 117,400 |
2017/04/20 | 665 | 670 | 653 | 655 | 158,200 |
2017/04/19 | 655 | 671 | 655 | 662 | 109,300 |
2017/04/18 | 675 | 677 | 653 | 659 | 181,600 |
2017/04/17 | 632 | 662 | 632 | 655 | 178,000 |
2017/04/14 | 641 | 652 | 631 | 636 | 164,900 |
2017/04/13 | 625 | 654 | 625 | 650 | 292,900 |
2017/04/12 | 681 | 681 | 649 | 653 | 382,700 |
2017/04/11 | 700 | 704 | 686 | 693 | 205,600 |
2017/04/10 | 693 | 716 | 684 | 708 | 316,000 |
2017/04/07 | 695 | 705 | 662 | 682 | 381,800 |
2017/04/06 | 710 | 712 | 685 | 690 | 344,300 |
2017/04/05 | 737 | 749 | 713 | 715 | 250,900 |
2017/04/04 | 765 | 769 | 729 | 741 | 292,000 |
2017/04/03 | 745 | 771 | 742 | 770 | 413,100 |
2017/03/31 | 752 | 770 | 743 | 743 | 550,900 |
2017/03/30 | 739 | 757 | 733 | 739 | 361,900 |
2017/03/29 | 735 | 740 | 726 | 736 | 231,700 |
2017/03/28 | 701 | 715 | 700 | 715 | 186,500 |
2017/03/27 | 716 | 722 | 693 | 699 | 311,200 |
2017/03/24 | 730 | 735 | 722 | 728 | 147,800 |
2017/03/23 | 731 | 735 | 712 | 720 | 317,700 |
2017/03/22 | 740 | 750 | 733 | 735 | 194,800 |
2017/03/21 | 756 | 760 | 748 | 755 | 214,400 |
2017/03/17 | 742 | 759 | 736 | 747 | 203,300 |
2017/03/16 | 736 | 747 | 731 | 746 | 165,900 |
2017/03/15 | 761 | 761 | 740 | 744 | 272,400 |
2017/03/14 | 753 | 768 | 750 | 756 | 271,200 |
2017/03/13 | 762 | 779 | 748 | 752 | 443,600 |
2017/03/10 | 747 | 762 | 743 | 758 | 401,100 |
2017/03/09 | 750 | 752 | 737 | 741 | 282,200 |
2017/03/08 | 747 | 754 | 739 | 745 | 349,600 |
2017/03/07 | 772 | 776 | 750 | 755 | 737,500 |
2017/03/06 | 788 | 795 | 771 | 771 | 566,700 |
2017/03/03 | 777 | 823 | 770 | 789 | 3,018,800 |
2017/03/02 | 790 | 794 | 779 | 782 | 348,400 |
2017/03/01 | 780 | 795 | 760 | 795 | 527,500 |
2017/02/28 | 808 | 808 | 775 | 780 | 468,400 |
2017/02/27 | 779 | 795 | 771 | 795 | 403,200 |
2017/02/24 | 785 | 787 | 772 | 777 | 226,400 |
2017/02/23 | 780 | 788 | 766 | 784 | 340,200 |
2017/02/22 | 791 | 791 | 776 | 784 | 270,200 |
2017/02/21 | 804 | 812 | 782 | 791 | 586,700 |
2017/02/20 | 775 | 802 | 770 | 794 | 725,400 |
2017/02/17 | 757 | 785 | 751 | 774 | 512,500 |
2017/02/16 | 772 | 774 | 742 | 757 | 481,100 |
2017/02/15 | 780 | 814 | 760 | 773 | 1,347,300 |
2017/02/14 | 747 | 750 | 728 | 740 | 515,800 |
2017/02/13 | 765 | 769 | 745 | 750 | 427,100 |
2017/02/10 | 776 | 781 | 757 | 763 | 406,300 |
2017/02/09 | 758 | 783 | 753 | 769 | 668,400 |
2017/02/08 | 752 | 772 | 742 | 756 | 774,500 |
2017/02/07 | 755 | 756 | 735 | 748 | 444,200 |
2017/02/06 | 730 | 764 | 725 | 752 | 1,000,200 |
2017/02/03 | 715 | 728 | 710 | 715 | 225,700 |
2017/02/02 | 728 | 733 | 716 | 717 | 308,500 |
2017/02/01 | 735 | 742 | 717 | 727 | 279,200 |
2017/01/31 | 750 | 758 | 736 | 738 | 423,600 |
2017/01/30 | 730 | 769 | 724 | 758 | 651,300 |
2017/01/27 | 740 | 747 | 721 | 730 | 467,200 |
2017/01/26 | 725 | 749 | 720 | 735 | 751,000 |
2017/01/25 | 710 | 747 | 707 | 725 | 665,600 |
2017/01/24 | 705 | 712 | 701 | 702 | 188,700 |
2017/01/23 | 694 | 720 | 690 | 705 | 267,600 |
2017/01/20 | 687 | 702 | 687 | 697 | 189,300 |
2017/01/19 | 698 | 700 | 688 | 689 | 206,700 |
2017/01/18 | 682 | 699 | 677 | 691 | 253,300 |
2017/01/17 | 692 | 706 | 684 | 690 | 324,800 |
2017/01/16 | 717 | 729 | 692 | 703 | 306,900 |
2017/01/13 | 697 | 720 | 697 | 716 | 200,500 |
2017/01/12 | 733 | 733 | 707 | 712 | 338,500 |
2017/01/11 | 742 | 744 | 723 | 727 | 385,200 |
2017/01/10 | 725 | 751 | 720 | 731 | 605,300 |
2017/01/06 | 727 | 760 | 714 | 719 | 884,300 |
2017/01/05 | 690 | 744 | 687 | 728 | 1,225,100 |
2017/01/04 | 695 | 698 | 685 | 693 | 358,700 |