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 |
---|---|---|---|---|---|
2018/12/28 | 519 | 519 | 502 | 506 | 68,800 |
2018/12/27 | 501 | 515 | 497 | 515 | 105,800 |
2018/12/26 | 486 | 495 | 467 | 477 | 157,400 |
2018/12/25 | 515 | 515 | 470 | 472 | 228,100 |
2018/12/21 | 546 | 551 | 514 | 525 | 258,100 |
2018/12/20 | 525 | 558 | 519 | 549 | 367,800 |
2018/12/19 | 511 | 535 | 501 | 532 | 188,900 |
2018/12/18 | 518 | 518 | 501 | 501 | 166,200 |
2018/12/17 | 544 | 544 | 519 | 521 | 125,300 |
2018/12/14 | 563 | 566 | 547 | 548 | 89,200 |
2018/12/13 | 561 | 569 | 557 | 563 | 66,300 |
2018/12/12 | 550 | 566 | 550 | 560 | 73,900 |
2018/12/11 | 557 | 568 | 546 | 547 | 117,300 |
2018/12/10 | 578 | 579 | 557 | 557 | 132,200 |
2018/12/07 | 596 | 609 | 588 | 588 | 91,600 |
2018/12/06 | 606 | 614 | 587 | 593 | 100,500 |
2018/12/05 | 594 | 611 | 594 | 611 | 85,900 |
2018/12/04 | 614 | 624 | 599 | 604 | 90,800 |
2018/12/03 | 609 | 623 | 605 | 620 | 82,700 |
2018/11/30 | 611 | 617 | 598 | 607 | 82,400 |
2018/11/29 | 623 | 635 | 614 | 615 | 175,300 |
2018/11/28 | 605 | 616 | 604 | 614 | 116,200 |
2018/11/27 | 595 | 606 | 589 | 605 | 127,500 |
2018/11/26 | 587 | 601 | 582 | 593 | 70,400 |
2018/11/22 | 580 | 592 | 575 | 587 | 87,300 |
2018/11/21 | 570 | 590 | 567 | 579 | 120,500 |
2018/11/20 | 580 | 602 | 576 | 580 | 164,400 |
2018/11/19 | 570 | 591 | 563 | 590 | 126,500 |
2018/11/16 | 612 | 613 | 576 | 578 | 201,300 |
2018/11/15 | 611 | 638 | 609 | 615 | 158,700 |
2018/11/14 | 598 | 628 | 598 | 613 | 161,300 |
2018/11/13 | 596 | 613 | 590 | 606 | 138,300 |
2018/11/12 | 613 | 623 | 604 | 607 | 135,700 |
2018/11/09 | 596 | 610 | 596 | 603 | 143,300 |
2018/11/08 | 609 | 620 | 602 | 603 | 226,600 |
2018/11/07 | 571 | 614 | 556 | 602 | 500,200 |
2018/11/06 | 592 | 597 | 561 | 576 | 664,000 |
2018/11/05 | 599 | 642 | 586 | 632 | 400,900 |
2018/11/02 | 558 | 599 | 558 | 597 | 337,900 |
2018/11/01 | 501 | 557 | 501 | 557 | 480,100 |
2018/10/31 | 555 | 570 | 547 | 557 | 247,500 |
2018/10/30 | 512 | 550 | 511 | 549 | 247,200 |
2018/10/29 | 558 | 560 | 527 | 532 | 227,500 |
2018/10/26 | 581 | 590 | 548 | 555 | 186,100 |
2018/10/25 | 583 | 587 | 570 | 571 | 265,800 |
2018/10/24 | 608 | 609 | 590 | 598 | 107,500 |
2018/10/23 | 617 | 618 | 597 | 598 | 110,800 |
2018/10/22 | 604 | 625 | 598 | 620 | 142,500 |
2018/10/19 | 611 | 611 | 597 | 604 | 92,500 |
2018/10/18 | 608 | 619 | 601 | 615 | 135,400 |
2018/10/17 | 600 | 611 | 600 | 609 | 130,200 |
2018/10/16 | 590 | 592 | 581 | 587 | 114,000 |
2018/10/15 | 596 | 603 | 583 | 586 | 164,300 |
2018/10/12 | 572 | 600 | 572 | 599 | 169,800 |
2018/10/11 | 585 | 595 | 575 | 581 | 325,300 |
2018/10/10 | 632 | 637 | 614 | 622 | 118,000 |
2018/10/09 | 630 | 633 | 624 | 626 | 134,700 |
2018/10/05 | 641 | 647 | 632 | 634 | 151,800 |
2018/10/04 | 660 | 662 | 641 | 650 | 181,700 |
2018/10/03 | 654 | 663 | 647 | 656 | 131,400 |
2018/10/02 | 670 | 672 | 652 | 654 | 158,400 |
2018/10/01 | 666 | 677 | 662 | 667 | 115,300 |
2018/09/28 | 667 | 676 | 660 | 667 | 110,700 |
2018/09/27 | 689 | 691 | 657 | 658 | 195,900 |
2018/09/26 | 675 | 694 | 675 | 688 | 219,200 |
2018/09/25 | 659 | 681 | 653 | 677 | 290,400 |
2018/09/21 | 657 | 664 | 655 | 657 | 164,300 |
2018/09/20 | 655 | 659 | 643 | 652 | 183,000 |
2018/09/19 | 651 | 670 | 649 | 662 | 374,200 |
2018/09/18 | 631 | 655 | 628 | 641 | 177,600 |
2018/09/14 | 631 | 643 | 628 | 641 | 151,500 |
2018/09/13 | 618 | 635 | 618 | 626 | 171,000 |
2018/09/12 | 623 | 634 | 614 | 617 | 172,800 |
2018/09/11 | 626 | 628 | 617 | 621 | 140,500 |
2018/09/10 | 621 | 632 | 617 | 626 | 133,500 |
2018/09/07 | 625 | 627 | 614 | 622 | 134,100 |
2018/09/06 | 640 | 643 | 628 | 630 | 213,700 |
2018/09/05 | 635 | 647 | 635 | 643 | 162,200 |
2018/09/04 | 640 | 648 | 635 | 639 | 236,800 |
2018/09/03 | 655 | 665 | 635 | 642 | 637,100 |
2018/08/31 | 658 | 666 | 656 | 660 | 122,400 |
2018/08/30 | 674 | 675 | 656 | 668 | 215,500 |
2018/08/29 | 651 | 671 | 651 | 665 | 243,600 |
2018/08/28 | 676 | 681 | 651 | 657 | 356,300 |
2018/08/27 | 660 | 679 | 655 | 677 | 403,700 |
2018/08/24 | 642 | 655 | 641 | 655 | 209,400 |
2018/08/23 | 635 | 649 | 635 | 644 | 320,200 |
2018/08/22 | 621 | 636 | 606 | 631 | 340,200 |
2018/08/21 | 621 | 631 | 614 | 616 | 242,200 |
2018/08/20 | 636 | 650 | 629 | 631 | 242,700 |
2018/08/17 | 612 | 636 | 611 | 636 | 305,900 |
2018/08/16 | 625 | 629 | 612 | 618 | 352,100 |
2018/08/15 | 641 | 655 | 627 | 634 | 380,500 |
2018/08/14 | 627 | 643 | 626 | 641 | 308,200 |
2018/08/13 | 626 | 637 | 617 | 618 | 310,400 |
2018/08/10 | 658 | 663 | 629 | 635 | 460,600 |
2018/08/09 | 656 | 665 | 648 | 654 | 501,400 |
2018/08/08 | 635 | 658 | 634 | 651 | 589,100 |
2018/08/07 | 628 | 635 | 625 | 635 | 315,100 |
2018/08/06 | 634 | 642 | 621 | 628 | 826,300 |
2018/08/03 | 635 | 648 | 630 | 634 | 1,317,100 |
2018/08/02 | 648 | 676 | 628 | 628 | 3,835,600 |
2018/08/01 | 778 | 778 | 778 | 778 | 44,200 |
2018/07/31 | 926 | 935 | 908 | 928 | 245,000 |
2018/07/30 | 956 | 959 | 938 | 947 | 235,900 |
2018/07/27 | 940 | 970 | 934 | 967 | 200,300 |
2018/07/26 | 953 | 956 | 933 | 946 | 194,000 |
2018/07/25 | 939 | 959 | 927 | 954 | 183,000 |
2018/07/24 | 929 | 943 | 912 | 938 | 165,200 |
2018/07/23 | 940 | 942 | 916 | 919 | 204,300 |
2018/07/20 | 931 | 949 | 924 | 944 | 167,000 |
2018/07/19 | 948 | 951 | 928 | 939 | 120,300 |
2018/07/18 | 941 | 946 | 919 | 940 | 161,300 |
2018/07/17 | 911 | 940 | 897 | 928 | 241,700 |
2018/07/13 | 904 | 910 | 890 | 904 | 162,500 |
2018/07/12 | 870 | 897 | 854 | 886 | 182,600 |
2018/07/11 | 889 | 897 | 866 | 869 | 132,000 |
2018/07/10 | 907 | 921 | 885 | 891 | 265,600 |
2018/07/09 | 910 | 912 | 878 | 905 | 285,100 |
2018/07/06 | 862 | 870 | 847 | 867 | 132,800 |
2018/07/05 | 851 | 864 | 839 | 843 | 137,900 |
2018/07/04 | 876 | 876 | 856 | 863 | 144,400 |
2018/07/03 | 909 | 916 | 877 | 884 | 105,900 |
2018/07/02 | 930 | 939 | 902 | 903 | 99,900 |
2018/06/29 | 909 | 937 | 909 | 925 | 124,700 |
2018/06/28 | 897 | 918 | 893 | 917 | 116,400 |
2018/06/27 | 915 | 923 | 886 | 910 | 229,500 |
2018/06/26 | 888 | 904 | 874 | 902 | 174,900 |
2018/06/25 | 934 | 943 | 892 | 898 | 232,100 |
2018/06/22 | 933 | 939 | 916 | 931 | 196,700 |
2018/06/21 | 965 | 976 | 935 | 937 | 357,000 |
2018/06/20 | 988 | 993 | 931 | 967 | 317,400 |
2018/06/19 | 1,002 | 1,030 | 987 | 987 | 216,800 |
2018/06/18 | 1,014 | 1,034 | 1,005 | 1,006 | 163,800 |
2018/06/15 | 1,014 | 1,018 | 1,001 | 1,012 | 99,000 |
2018/06/14 | 1,019 | 1,031 | 1,001 | 1,004 | 144,600 |
2018/06/13 | 1,038 | 1,038 | 1,013 | 1,016 | 157,100 |
2018/06/12 | 1,039 | 1,051 | 1,027 | 1,033 | 219,700 |
2018/06/11 | 1,028 | 1,056 | 1,016 | 1,046 | 210,100 |
2018/06/08 | 1,011 | 1,034 | 1,011 | 1,027 | 147,500 |
2018/06/07 | 1,005 | 1,019 | 992 | 1,019 | 180,300 |
2018/06/06 | 997 | 1,017 | 994 | 1,009 | 100,200 |
2018/06/05 | 1,022 | 1,028 | 993 | 997 | 208,500 |
2018/06/04 | 1,028 | 1,044 | 1,010 | 1,025 | 232,200 |
2018/06/01 | 1,000 | 1,022 | 995 | 1,011 | 153,600 |
2018/05/31 | 1,030 | 1,031 | 996 | 1,010 | 202,500 |
2018/05/30 | 992 | 1,029 | 977 | 1,019 | 327,400 |
2018/05/29 | 1,033 | 1,039 | 1,000 | 1,010 | 157,300 |
2018/05/28 | 1,050 | 1,070 | 1,026 | 1,033 | 208,500 |
2018/05/25 | 1,017 | 1,037 | 1,013 | 1,026 | 129,000 |
2018/05/24 | 1,040 | 1,048 | 1,019 | 1,024 | 150,300 |
2018/05/23 | 1,062 | 1,074 | 1,043 | 1,046 | 233,300 |
2018/05/22 | 1,071 | 1,076 | 1,056 | 1,062 | 256,100 |
2018/05/21 | 1,063 | 1,077 | 1,056 | 1,064 | 206,500 |
2018/05/18 | 1,043 | 1,068 | 1,040 | 1,057 | 493,300 |
2018/05/17 | 1,030 | 1,058 | 1,020 | 1,042 | 656,100 |
2018/05/16 | 990 | 1,018 | 980 | 1,015 | 392,600 |
2018/05/15 | 1,008 | 1,009 | 986 | 1,000 | 366,400 |
2018/05/14 | 1,011 | 1,013 | 996 | 1,012 | 451,600 |
2018/05/11 | 1,020 | 1,028 | 985 | 1,005 | 974,300 |
2018/05/10 | 1,055 | 1,059 | 1,012 | 1,020 | 553,500 |
2018/05/09 | 1,186 | 1,189 | 1,070 | 1,071 | 884,300 |
2018/05/08 | 1,240 | 1,257 | 1,226 | 1,238 | 212,300 |
2018/05/07 | 1,240 | 1,249 | 1,209 | 1,232 | 206,800 |
2018/05/02 | 1,209 | 1,239 | 1,207 | 1,235 | 90,400 |
2018/05/01 | 1,230 | 1,232 | 1,205 | 1,209 | 105,300 |
2018/04/27 | 1,239 | 1,245 | 1,213 | 1,214 | 131,600 |
2018/04/26 | 1,309 | 1,309 | 1,225 | 1,230 | 332,200 |
2018/04/25 | 1,261 | 1,325 | 1,246 | 1,290 | 345,100 |
2018/04/24 | 1,269 | 1,294 | 1,255 | 1,282 | 134,800 |
2018/04/23 | 1,275 | 1,318 | 1,246 | 1,250 | 408,200 |
2018/04/20 | 1,206 | 1,284 | 1,203 | 1,274 | 453,300 |
2018/04/19 | 1,187 | 1,208 | 1,159 | 1,206 | 213,300 |
2018/04/18 | 1,160 | 1,205 | 1,155 | 1,181 | 203,200 |
2018/04/17 | 1,164 | 1,165 | 1,120 | 1,147 | 221,000 |
2018/04/16 | 1,173 | 1,203 | 1,173 | 1,181 | 179,600 |
2018/04/13 | 1,155 | 1,179 | 1,141 | 1,173 | 134,500 |
2018/04/12 | 1,154 | 1,164 | 1,111 | 1,142 | 240,700 |
2018/04/11 | 1,209 | 1,211 | 1,147 | 1,154 | 223,000 |
2018/04/10 | 1,184 | 1,210 | 1,166 | 1,197 | 197,700 |
2018/04/09 | 1,176 | 1,196 | 1,163 | 1,190 | 124,100 |
2018/04/06 | 1,200 | 1,204 | 1,175 | 1,176 | 164,500 |
2018/04/05 | 1,210 | 1,218 | 1,193 | 1,196 | 177,300 |
2018/04/04 | 1,208 | 1,224 | 1,181 | 1,189 | 202,700 |
2018/04/03 | 1,177 | 1,220 | 1,172 | 1,207 | 189,300 |
2018/04/02 | 1,204 | 1,222 | 1,196 | 1,203 | 157,400 |
2018/03/30 | 1,189 | 1,208 | 1,172 | 1,204 | 231,700 |
2018/03/29 | 1,179 | 1,191 | 1,152 | 1,170 | 204,100 |
2018/03/28 | 1,124 | 1,171 | 1,120 | 1,170 | 235,900 |
2018/03/27 | 1,115 | 1,140 | 1,107 | 1,140 | 226,800 |
2018/03/26 | 1,065 | 1,081 | 1,027 | 1,081 | 276,900 |
2018/03/23 | 1,088 | 1,110 | 1,083 | 1,091 | 219,300 |
2018/03/22 | 1,135 | 1,151 | 1,129 | 1,142 | 128,900 |
2018/03/20 | 1,102 | 1,129 | 1,102 | 1,126 | 118,000 |
2018/03/19 | 1,152 | 1,157 | 1,105 | 1,119 | 198,600 |
2018/03/16 | 1,150 | 1,171 | 1,146 | 1,157 | 158,300 |
2018/03/15 | 1,153 | 1,164 | 1,118 | 1,151 | 225,700 |
2018/03/14 | 1,170 | 1,177 | 1,142 | 1,161 | 231,400 |
2018/03/13 | 1,149 | 1,188 | 1,139 | 1,188 | 216,800 |
2018/03/12 | 1,156 | 1,166 | 1,132 | 1,149 | 290,900 |
2018/03/09 | 1,124 | 1,137 | 1,101 | 1,108 | 228,300 |
2018/03/08 | 1,119 | 1,121 | 1,092 | 1,099 | 254,200 |
2018/03/07 | 1,126 | 1,140 | 1,103 | 1,111 | 185,000 |
2018/03/06 | 1,110 | 1,146 | 1,110 | 1,136 | 309,500 |
2018/03/05 | 1,120 | 1,134 | 1,068 | 1,079 | 259,900 |
2018/03/02 | 1,110 | 1,128 | 1,102 | 1,118 | 346,400 |
2018/03/01 | 1,155 | 1,160 | 1,124 | 1,154 | 304,300 |
2018/02/28 | 1,156 | 1,193 | 1,154 | 1,176 | 224,200 |
2018/02/27 | 1,217 | 1,219 | 1,159 | 1,168 | 317,000 |
2018/02/26 | 1,217 | 1,230 | 1,188 | 1,201 | 340,100 |
2018/02/23 | 1,165 | 1,195 | 1,146 | 1,187 | 356,800 |
2018/02/22 | 1,171 | 1,183 | 1,140 | 1,164 | 233,600 |
2018/02/21 | 1,150 | 1,190 | 1,134 | 1,179 | 392,300 |
2018/02/20 | 1,155 | 1,161 | 1,132 | 1,152 | 269,200 |
2018/02/19 | 1,120 | 1,167 | 1,107 | 1,153 | 545,500 |
2018/02/16 | 1,107 | 1,120 | 1,076 | 1,113 | 1,692,400 |
2018/02/15 | 1,164 | 1,177 | 1,116 | 1,130 | 554,700 |
2018/02/14 | 1,204 | 1,246 | 1,154 | 1,167 | 431,500 |
2018/02/13 | 1,209 | 1,245 | 1,191 | 1,203 | 443,800 |
2018/02/09 | 1,163 | 1,211 | 1,070 | 1,192 | 1,105,800 |
2018/02/08 | 1,220 | 1,306 | 1,220 | 1,292 | 444,300 |
2018/02/07 | 1,299 | 1,310 | 1,209 | 1,209 | 378,200 |
2018/02/06 | 1,271 | 1,278 | 1,144 | 1,201 | 722,800 |
2018/02/05 | 1,334 | 1,367 | 1,330 | 1,355 | 246,900 |
2018/02/02 | 1,365 | 1,390 | 1,327 | 1,371 | 382,700 |
2018/02/01 | 1,318 | 1,380 | 1,315 | 1,365 | 478,200 |
2018/01/31 | 1,300 | 1,335 | 1,294 | 1,302 | 177,400 |
2018/01/30 | 1,336 | 1,362 | 1,301 | 1,311 | 304,000 |
2018/01/29 | 1,350 | 1,353 | 1,321 | 1,339 | 310,200 |
2018/01/26 | 1,304 | 1,361 | 1,300 | 1,343 | 549,900 |
2018/01/25 | 1,280 | 1,309 | 1,269 | 1,285 | 200,000 |
2018/01/24 | 1,300 | 1,309 | 1,265 | 1,281 | 258,600 |
2018/01/23 | 1,332 | 1,341 | 1,286 | 1,297 | 525,000 |
2018/01/22 | 1,250 | 1,337 | 1,242 | 1,334 | 849,500 |
2018/01/19 | 1,240 | 1,258 | 1,221 | 1,235 | 137,300 |
2018/01/18 | 1,262 | 1,292 | 1,237 | 1,241 | 254,200 |
2018/01/17 | 1,275 | 1,275 | 1,229 | 1,260 | 404,600 |
2018/01/16 | 1,260 | 1,292 | 1,248 | 1,285 | 565,900 |
2018/01/15 | 1,222 | 1,267 | 1,205 | 1,258 | 360,700 |
2018/01/12 | 1,206 | 1,231 | 1,201 | 1,219 | 231,900 |
2018/01/11 | 1,242 | 1,286 | 1,195 | 1,210 | 775,500 |
2018/01/10 | 1,206 | 1,260 | 1,198 | 1,249 | 610,100 |
2018/01/09 | 1,261 | 1,278 | 1,201 | 1,209 | 860,700 |
2018/01/05 | 1,416 | 1,419 | 1,232 | 1,243 | 1,821,900 |
2018/01/04 | 1,182 | 1,214 | 1,174 | 1,206 | 237,500 |