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 |
---|---|---|---|---|---|
2019/12/30 | 615 | 615 | 606 | 607 | 55,300 |
2019/12/27 | 597 | 620 | 594 | 614 | 100,900 |
2019/12/26 | 595 | 595 | 588 | 590 | 62,100 |
2019/12/25 | 587 | 601 | 584 | 590 | 48,500 |
2019/12/24 | 584 | 592 | 578 | 588 | 55,500 |
2019/12/23 | 599 | 600 | 585 | 585 | 56,000 |
2019/12/20 | 606 | 606 | 596 | 599 | 44,800 |
2019/12/19 | 603 | 608 | 598 | 608 | 44,100 |
2019/12/18 | 606 | 606 | 598 | 602 | 75,700 |
2019/12/17 | 609 | 615 | 597 | 613 | 84,200 |
2019/12/16 | 598 | 605 | 596 | 601 | 36,500 |
2019/12/13 | 612 | 612 | 599 | 605 | 72,800 |
2019/12/12 | 605 | 605 | 595 | 602 | 53,500 |
2019/12/11 | 609 | 611 | 602 | 605 | 37,200 |
2019/12/10 | 619 | 619 | 608 | 614 | 48,900 |
2019/12/09 | 632 | 632 | 615 | 618 | 54,300 |
2019/12/06 | 614 | 624 | 611 | 623 | 40,700 |
2019/12/05 | 623 | 624 | 611 | 616 | 39,300 |
2019/12/04 | 623 | 626 | 612 | 620 | 76,600 |
2019/12/03 | 638 | 642 | 629 | 632 | 32,400 |
2019/12/02 | 645 | 649 | 639 | 644 | 64,000 |
2019/11/29 | 658 | 658 | 643 | 645 | 46,800 |
2019/11/28 | 659 | 660 | 646 | 656 | 38,500 |
2019/11/27 | 664 | 664 | 643 | 658 | 88,700 |
2019/11/26 | 669 | 669 | 654 | 659 | 101,100 |
2019/11/25 | 677 | 677 | 663 | 669 | 51,800 |
2019/11/22 | 663 | 677 | 661 | 676 | 96,300 |
2019/11/21 | 668 | 668 | 636 | 659 | 85,000 |
2019/11/20 | 660 | 674 | 648 | 653 | 86,500 |
2019/11/19 | 641 | 668 | 631 | 662 | 173,100 |
2019/11/18 | 630 | 650 | 627 | 637 | 94,700 |
2019/11/15 | 631 | 643 | 626 | 632 | 67,800 |
2019/11/14 | 631 | 644 | 629 | 632 | 131,800 |
2019/11/13 | 630 | 632 | 614 | 631 | 83,000 |
2019/11/12 | 618 | 634 | 611 | 629 | 70,800 |
2019/11/11 | 627 | 640 | 618 | 618 | 82,800 |
2019/11/08 | 628 | 640 | 618 | 631 | 161,400 |
2019/11/07 | 642 | 653 | 626 | 629 | 195,800 |
2019/11/06 | 660 | 675 | 635 | 647 | 243,100 |
2019/11/05 | 669 | 693 | 651 | 663 | 843,200 |
2019/11/01 | 595 | 667 | 591 | 667 | 921,800 |
2019/10/31 | 575 | 575 | 566 | 567 | 50,600 |
2019/10/30 | 570 | 572 | 560 | 572 | 80,600 |
2019/10/29 | 579 | 584 | 570 | 571 | 73,600 |
2019/10/28 | 571 | 574 | 569 | 574 | 69,700 |
2019/10/25 | 556 | 570 | 549 | 569 | 97,000 |
2019/10/24 | 543 | 555 | 543 | 555 | 52,000 |
2019/10/23 | 557 | 557 | 542 | 547 | 43,600 |
2019/10/21 | 560 | 561 | 550 | 553 | 39,400 |
2019/10/18 | 540 | 569 | 534 | 558 | 139,400 |
2019/10/17 | 542 | 546 | 535 | 535 | 43,800 |
2019/10/16 | 546 | 551 | 538 | 539 | 68,600 |
2019/10/15 | 532 | 545 | 530 | 541 | 70,600 |
2019/10/11 | 526 | 532 | 519 | 527 | 54,200 |
2019/10/10 | 530 | 540 | 523 | 525 | 145,100 |
2019/10/09 | 522 | 530 | 515 | 530 | 59,200 |
2019/10/08 | 512 | 526 | 509 | 524 | 73,500 |
2019/10/07 | 514 | 514 | 504 | 509 | 42,100 |
2019/10/04 | 506 | 513 | 503 | 509 | 45,100 |
2019/10/03 | 505 | 509 | 503 | 507 | 57,400 |
2019/10/02 | 511 | 519 | 506 | 515 | 40,300 |
2019/10/01 | 506 | 520 | 506 | 516 | 58,300 |
2019/09/30 | 504 | 513 | 502 | 507 | 44,900 |
2019/09/27 | 516 | 522 | 507 | 513 | 60,500 |
2019/09/26 | 507 | 519 | 507 | 516 | 84,700 |
2019/09/25 | 512 | 512 | 498 | 499 | 80,200 |
2019/09/24 | 514 | 521 | 510 | 514 | 52,000 |
2019/09/20 | 509 | 514 | 500 | 513 | 95,000 |
2019/09/19 | 517 | 521 | 512 | 513 | 88,200 |
2019/09/18 | 522 | 522 | 510 | 516 | 107,900 |
2019/09/17 | 502 | 526 | 502 | 522 | 179,500 |
2019/09/13 | 507 | 514 | 503 | 505 | 122,000 |
2019/09/12 | 503 | 514 | 498 | 501 | 124,700 |
2019/09/11 | 466 | 495 | 466 | 495 | 141,500 |
2019/09/10 | 465 | 472 | 462 | 468 | 58,200 |
2019/09/09 | 464 | 473 | 461 | 466 | 79,500 |
2019/09/06 | 464 | 469 | 462 | 464 | 37,100 |
2019/09/05 | 465 | 470 | 462 | 466 | 83,200 |
2019/09/04 | 459 | 467 | 456 | 459 | 37,400 |
2019/09/03 | 455 | 468 | 453 | 461 | 46,700 |
2019/09/02 | 459 | 459 | 447 | 457 | 63,000 |
2019/08/30 | 454 | 468 | 454 | 461 | 72,000 |
2019/08/29 | 450 | 452 | 444 | 452 | 50,300 |
2019/08/28 | 459 | 459 | 452 | 452 | 43,300 |
2019/08/27 | 457 | 460 | 453 | 453 | 48,500 |
2019/08/26 | 452 | 455 | 448 | 454 | 89,300 |
2019/08/23 | 468 | 469 | 465 | 465 | 44,700 |
2019/08/22 | 457 | 477 | 457 | 467 | 130,400 |
2019/08/21 | 457 | 463 | 452 | 458 | 49,800 |
2019/08/20 | 446 | 463 | 445 | 463 | 153,200 |
2019/08/19 | 453 | 454 | 443 | 446 | 131,100 |
2019/08/16 | 463 | 463 | 450 | 450 | 143,800 |
2019/08/15 | 466 | 467 | 458 | 463 | 171,600 |
2019/08/14 | 487 | 490 | 476 | 479 | 67,900 |
2019/08/13 | 490 | 490 | 480 | 481 | 67,700 |
2019/08/09 | 494 | 503 | 493 | 494 | 75,900 |
2019/08/08 | 498 | 504 | 490 | 491 | 103,600 |
2019/08/07 | 491 | 498 | 491 | 493 | 94,700 |
2019/08/06 | 480 | 489 | 475 | 487 | 155,700 |
2019/08/05 | 513 | 513 | 482 | 495 | 142,500 |
2019/08/02 | 522 | 523 | 510 | 517 | 137,100 |
2019/08/01 | 523 | 547 | 518 | 531 | 196,800 |
2019/07/31 | 540 | 552 | 535 | 545 | 170,900 |
2019/07/30 | 530 | 539 | 530 | 538 | 124,100 |
2019/07/29 | 529 | 532 | 523 | 528 | 61,800 |
2019/07/26 | 528 | 528 | 518 | 528 | 119,300 |
2019/07/25 | 524 | 527 | 518 | 525 | 118,700 |
2019/07/24 | 527 | 529 | 518 | 523 | 79,800 |
2019/07/23 | 515 | 527 | 515 | 523 | 123,500 |
2019/07/22 | 524 | 530 | 509 | 512 | 155,300 |
2019/07/19 | 515 | 523 | 507 | 523 | 224,300 |
2019/07/18 | 527 | 533 | 509 | 515 | 363,800 |
2019/07/17 | 535 | 541 | 521 | 532 | 199,500 |
2019/07/16 | 524 | 548 | 524 | 537 | 240,200 |
2019/07/12 | 592 | 593 | 552 | 552 | 565,000 |
2019/07/11 | 656 | 659 | 645 | 652 | 105,800 |
2019/07/10 | 654 | 657 | 643 | 650 | 117,600 |
2019/07/09 | 674 | 680 | 655 | 663 | 72,900 |
2019/07/08 | 679 | 688 | 667 | 672 | 117,700 |
2019/07/05 | 675 | 684 | 665 | 679 | 119,500 |
2019/07/04 | 655 | 688 | 649 | 682 | 259,100 |
2019/07/03 | 636 | 660 | 631 | 648 | 126,100 |
2019/07/02 | 648 | 650 | 638 | 641 | 73,100 |
2019/07/01 | 635 | 655 | 631 | 654 | 115,400 |
2019/06/28 | 621 | 630 | 616 | 625 | 72,100 |
2019/06/27 | 616 | 631 | 612 | 623 | 124,300 |
2019/06/26 | 611 | 621 | 603 | 611 | 178,500 |
2019/06/25 | 591 | 617 | 584 | 615 | 230,200 |
2019/06/24 | 588 | 592 | 578 | 585 | 61,600 |
2019/06/21 | 576 | 588 | 573 | 583 | 63,400 |
2019/06/20 | 568 | 587 | 568 | 574 | 108,500 |
2019/06/19 | 547 | 567 | 547 | 565 | 98,700 |
2019/06/18 | 555 | 560 | 537 | 537 | 56,900 |
2019/06/17 | 558 | 562 | 550 | 556 | 73,100 |
2019/06/14 | 552 | 558 | 543 | 558 | 80,300 |
2019/06/13 | 551 | 559 | 547 | 551 | 81,600 |
2019/06/12 | 536 | 561 | 532 | 551 | 195,900 |
2019/06/11 | 536 | 540 | 525 | 539 | 76,900 |
2019/06/10 | 535 | 542 | 529 | 539 | 79,400 |
2019/06/07 | 515 | 528 | 512 | 526 | 49,300 |
2019/06/06 | 527 | 540 | 515 | 515 | 122,400 |
2019/06/05 | 511 | 521 | 507 | 519 | 80,400 |
2019/06/04 | 501 | 508 | 493 | 501 | 108,800 |
2019/06/03 | 520 | 520 | 504 | 505 | 100,600 |
2019/05/31 | 533 | 533 | 509 | 520 | 146,500 |
2019/05/30 | 542 | 543 | 527 | 532 | 156,000 |
2019/05/29 | 565 | 567 | 541 | 554 | 163,900 |
2019/05/28 | 581 | 584 | 570 | 575 | 86,700 |
2019/05/27 | 585 | 590 | 575 | 587 | 75,800 |
2019/05/24 | 573 | 588 | 567 | 588 | 105,500 |
2019/05/23 | 576 | 591 | 566 | 583 | 109,800 |
2019/05/22 | 577 | 583 | 568 | 576 | 150,800 |
2019/05/21 | 544 | 579 | 531 | 578 | 335,800 |
2019/05/20 | 576 | 578 | 541 | 544 | 208,500 |
2019/05/17 | 578 | 600 | 569 | 571 | 307,400 |
2019/05/16 | 668 | 675 | 563 | 573 | 982,200 |
2019/05/15 | 570 | 650 | 568 | 650 | 701,300 |
2019/05/14 | 572 | 578 | 528 | 550 | 570,600 |
2019/05/13 | 545 | 545 | 522 | 522 | 155,000 |
2019/05/10 | 525 | 560 | 523 | 551 | 145,800 |
2019/05/09 | 542 | 544 | 517 | 518 | 147,400 |
2019/05/08 | 539 | 547 | 530 | 546 | 142,500 |
2019/05/07 | 572 | 572 | 536 | 541 | 222,700 |
2019/04/26 | 573 | 573 | 554 | 573 | 88,100 |
2019/04/25 | 568 | 576 | 560 | 576 | 55,700 |
2019/04/24 | 575 | 579 | 562 | 568 | 62,100 |
2019/04/23 | 567 | 572 | 558 | 571 | 61,800 |
2019/04/22 | 560 | 569 | 552 | 565 | 72,300 |
2019/04/19 | 570 | 576 | 562 | 566 | 50,000 |
2019/04/18 | 574 | 574 | 554 | 562 | 129,300 |
2019/04/17 | 591 | 592 | 566 | 574 | 166,900 |
2019/04/16 | 599 | 599 | 578 | 591 | 178,300 |
2019/04/15 | 583 | 607 | 583 | 607 | 149,500 |
2019/04/12 | 586 | 590 | 573 | 583 | 173,700 |
2019/04/11 | 601 | 605 | 589 | 591 | 122,600 |
2019/04/10 | 600 | 608 | 595 | 605 | 205,800 |
2019/04/09 | 622 | 623 | 605 | 610 | 186,000 |
2019/04/08 | 640 | 640 | 621 | 621 | 251,800 |
2019/04/05 | 649 | 663 | 647 | 654 | 107,700 |
2019/04/04 | 673 | 673 | 637 | 644 | 241,900 |
2019/04/03 | 675 | 689 | 666 | 673 | 227,700 |
2019/04/02 | 699 | 703 | 664 | 670 | 386,600 |
2019/04/01 | 699 | 720 | 688 | 702 | 942,100 |
2019/03/29 | 601 | 675 | 601 | 669 | 891,500 |
2019/03/28 | 590 | 598 | 581 | 595 | 122,500 |
2019/03/27 | 598 | 600 | 590 | 600 | 117,700 |
2019/03/26 | 585 | 600 | 584 | 597 | 168,800 |
2019/03/25 | 593 | 599 | 574 | 578 | 117,500 |
2019/03/22 | 597 | 604 | 590 | 603 | 206,000 |
2019/03/20 | 577 | 594 | 574 | 591 | 228,500 |
2019/03/19 | 577 | 585 | 566 | 583 | 210,700 |
2019/03/18 | 570 | 590 | 563 | 583 | 400,100 |
2019/03/15 | 540 | 564 | 539 | 562 | 359,400 |
2019/03/14 | 504 | 535 | 501 | 535 | 330,200 |
2019/03/13 | 489 | 508 | 487 | 493 | 124,500 |
2019/03/12 | 478 | 493 | 476 | 490 | 159,000 |
2019/03/11 | 481 | 481 | 463 | 475 | 104,800 |
2019/03/08 | 497 | 497 | 481 | 483 | 109,500 |
2019/03/07 | 498 | 513 | 493 | 499 | 187,300 |
2019/03/06 | 474 | 504 | 473 | 495 | 329,300 |
2019/03/05 | 476 | 482 | 464 | 469 | 164,300 |
2019/03/04 | 482 | 491 | 477 | 479 | 72,600 |
2019/03/01 | 477 | 482 | 476 | 478 | 34,600 |
2019/02/28 | 479 | 482 | 475 | 475 | 77,800 |
2019/02/27 | 482 | 493 | 479 | 482 | 172,500 |
2019/02/26 | 494 | 495 | 481 | 485 | 80,500 |
2019/02/25 | 491 | 495 | 487 | 492 | 86,600 |
2019/02/22 | 500 | 503 | 488 | 491 | 171,400 |
2019/02/21 | 503 | 509 | 500 | 507 | 64,900 |
2019/02/20 | 514 | 514 | 503 | 506 | 49,700 |
2019/02/19 | 511 | 515 | 507 | 514 | 59,400 |
2019/02/18 | 511 | 516 | 508 | 513 | 46,100 |
2019/02/15 | 503 | 512 | 498 | 508 | 78,900 |
2019/02/14 | 523 | 530 | 510 | 513 | 92,200 |
2019/02/13 | 521 | 533 | 518 | 532 | 75,100 |
2019/02/12 | 514 | 522 | 510 | 516 | 51,300 |
2019/02/08 | 505 | 517 | 501 | 509 | 129,700 |
2019/02/07 | 542 | 545 | 523 | 524 | 75,200 |
2019/02/06 | 547 | 554 | 539 | 551 | 98,000 |
2019/02/05 | 550 | 553 | 541 | 546 | 69,600 |
2019/02/04 | 523 | 550 | 522 | 550 | 89,800 |
2019/02/01 | 520 | 526 | 513 | 520 | 102,800 |
2019/01/31 | 516 | 534 | 516 | 527 | 81,800 |
2019/01/30 | 520 | 530 | 514 | 515 | 84,700 |
2019/01/29 | 506 | 523 | 506 | 523 | 90,900 |
2019/01/28 | 526 | 526 | 511 | 513 | 70,100 |
2019/01/25 | 513 | 532 | 510 | 524 | 146,000 |
2019/01/24 | 505 | 509 | 502 | 507 | 36,100 |
2019/01/23 | 500 | 509 | 496 | 505 | 54,100 |
2019/01/22 | 518 | 518 | 501 | 502 | 71,300 |
2019/01/21 | 515 | 525 | 509 | 516 | 79,700 |
2019/01/18 | 512 | 521 | 506 | 512 | 66,200 |
2019/01/17 | 504 | 515 | 499 | 514 | 53,200 |
2019/01/16 | 511 | 511 | 498 | 503 | 49,100 |
2019/01/15 | 495 | 512 | 489 | 509 | 68,000 |
2019/01/11 | 509 | 511 | 496 | 497 | 68,200 |
2019/01/10 | 520 | 520 | 504 | 506 | 81,200 |
2019/01/09 | 530 | 538 | 525 | 526 | 49,300 |
2019/01/08 | 521 | 528 | 517 | 525 | 52,100 |
2019/01/07 | 505 | 527 | 503 | 519 | 135,300 |
2019/01/04 | 499 | 499 | 477 | 496 | 98,500 |