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 |
---|---|---|---|---|---|
2020/12/30 | 340 | 340 | 333 | 336 | 89,100 |
2020/12/29 | 334 | 341 | 332 | 341 | 120,200 |
2020/12/28 | 337 | 339 | 326 | 335 | 136,800 |
2020/12/25 | 345 | 352 | 334 | 337 | 146,400 |
2020/12/24 | 345 | 348 | 337 | 344 | 165,300 |
2020/12/23 | 338 | 346 | 334 | 344 | 86,000 |
2020/12/22 | 345 | 345 | 332 | 333 | 114,000 |
2020/12/21 | 354 | 357 | 343 | 346 | 113,400 |
2020/12/18 | 357 | 358 | 350 | 354 | 88,900 |
2020/12/17 | 357 | 359 | 354 | 357 | 63,000 |
2020/12/16 | 360 | 362 | 356 | 357 | 63,600 |
2020/12/15 | 365 | 366 | 359 | 360 | 99,400 |
2020/12/14 | 363 | 370 | 363 | 365 | 97,700 |
2020/12/11 | 364 | 368 | 361 | 366 | 113,200 |
2020/12/10 | 376 | 378 | 368 | 368 | 98,500 |
2020/12/09 | 383 | 383 | 376 | 378 | 74,500 |
2020/12/08 | 385 | 385 | 376 | 381 | 82,000 |
2020/12/07 | 389 | 394 | 375 | 385 | 146,600 |
2020/12/04 | 400 | 400 | 386 | 389 | 69,900 |
2020/12/03 | 400 | 405 | 392 | 397 | 110,800 |
2020/12/02 | 408 | 412 | 400 | 400 | 61,300 |
2020/12/01 | 404 | 413 | 400 | 408 | 89,100 |
2020/11/30 | 418 | 418 | 403 | 403 | 67,400 |
2020/11/27 | 415 | 423 | 413 | 415 | 99,800 |
2020/11/26 | 413 | 415 | 407 | 414 | 52,600 |
2020/11/25 | 416 | 417 | 408 | 413 | 70,400 |
2020/11/24 | 418 | 418 | 410 | 410 | 60,900 |
2020/11/20 | 398 | 411 | 392 | 405 | 51,800 |
2020/11/19 | 409 | 410 | 398 | 402 | 58,900 |
2020/11/18 | 411 | 414 | 405 | 412 | 48,100 |
2020/11/17 | 422 | 422 | 409 | 410 | 66,500 |
2020/11/16 | 423 | 423 | 412 | 423 | 112,500 |
2020/11/13 | 417 | 420 | 404 | 420 | 100,300 |
2020/11/12 | 405 | 417 | 400 | 414 | 96,600 |
2020/11/11 | 407 | 407 | 398 | 405 | 81,300 |
2020/11/10 | 404 | 408 | 399 | 407 | 65,900 |
2020/11/09 | 409 | 409 | 397 | 401 | 85,900 |
2020/11/06 | 407 | 408 | 398 | 407 | 72,400 |
2020/11/05 | 407 | 410 | 395 | 409 | 107,500 |
2020/11/04 | 404 | 410 | 394 | 410 | 122,600 |
2020/11/02 | 381 | 410 | 377 | 400 | 152,300 |
2020/10/30 | 388 | 388 | 376 | 377 | 30,500 |
2020/10/29 | 382 | 390 | 377 | 388 | 35,500 |
2020/10/28 | 383 | 388 | 378 | 388 | 66,900 |
2020/10/27 | 385 | 391 | 380 | 391 | 50,800 |
2020/10/26 | 397 | 402 | 385 | 387 | 59,100 |
2020/10/23 | 391 | 396 | 386 | 393 | 57,500 |
2020/10/22 | 400 | 402 | 389 | 393 | 86,800 |
2020/10/21 | 391 | 412 | 388 | 409 | 266,400 |
2020/10/20 | 381 | 385 | 376 | 377 | 50,100 |
2020/10/19 | 379 | 386 | 379 | 381 | 23,600 |
2020/10/16 | 385 | 388 | 374 | 378 | 68,900 |
2020/10/15 | 393 | 395 | 381 | 381 | 39,600 |
2020/10/14 | 398 | 398 | 391 | 393 | 29,700 |
2020/10/13 | 405 | 405 | 398 | 398 | 21,000 |
2020/10/12 | 405 | 405 | 398 | 402 | 41,700 |
2020/10/09 | 395 | 412 | 386 | 411 | 73,000 |
2020/10/08 | 400 | 400 | 393 | 396 | 23,000 |
2020/10/07 | 394 | 400 | 391 | 400 | 29,100 |
2020/10/06 | 398 | 398 | 393 | 394 | 22,000 |
2020/10/05 | 394 | 400 | 391 | 394 | 22,700 |
2020/10/02 | 403 | 403 | 387 | 387 | 29,900 |
2020/09/30 | 407 | 413 | 400 | 400 | 70,100 |
2020/09/29 | 407 | 407 | 399 | 403 | 41,100 |
2020/09/28 | 407 | 409 | 396 | 409 | 112,300 |
2020/09/25 | 394 | 400 | 385 | 400 | 80,700 |
2020/09/24 | 386 | 393 | 381 | 383 | 43,400 |
2020/09/23 | 391 | 392 | 382 | 387 | 63,900 |
2020/09/18 | 398 | 401 | 396 | 398 | 33,400 |
2020/09/17 | 400 | 407 | 394 | 401 | 84,000 |
2020/09/16 | 393 | 398 | 388 | 397 | 46,700 |
2020/09/15 | 398 | 398 | 385 | 392 | 57,200 |
2020/09/14 | 400 | 401 | 395 | 397 | 35,200 |
2020/09/11 | 400 | 400 | 392 | 394 | 36,600 |
2020/09/10 | 400 | 405 | 392 | 397 | 70,300 |
2020/09/09 | 382 | 401 | 382 | 399 | 83,100 |
2020/09/08 | 390 | 395 | 382 | 390 | 59,900 |
2020/09/07 | 360 | 394 | 359 | 391 | 113,300 |
2020/09/04 | 370 | 373 | 355 | 364 | 80,200 |
2020/09/03 | 392 | 392 | 373 | 373 | 59,300 |
2020/09/02 | 392 | 394 | 385 | 387 | 22,400 |
2020/09/01 | 390 | 400 | 385 | 392 | 70,600 |
2020/08/31 | 391 | 397 | 389 | 389 | 52,500 |
2020/08/28 | 393 | 394 | 385 | 391 | 97,400 |
2020/08/27 | 385 | 389 | 384 | 389 | 28,000 |
2020/08/26 | 390 | 390 | 382 | 389 | 42,700 |
2020/08/25 | 379 | 389 | 379 | 387 | 64,900 |
2020/08/24 | 383 | 383 | 373 | 379 | 32,500 |
2020/08/21 | 373 | 381 | 373 | 380 | 22,100 |
2020/08/20 | 377 | 377 | 372 | 372 | 39,800 |
2020/08/19 | 376 | 380 | 374 | 377 | 18,600 |
2020/08/18 | 376 | 379 | 373 | 379 | 31,300 |
2020/08/17 | 384 | 385 | 379 | 379 | 22,700 |
2020/08/14 | 388 | 391 | 384 | 384 | 43,800 |
2020/08/13 | 390 | 397 | 380 | 385 | 93,100 |
2020/08/12 | 372 | 385 | 367 | 385 | 99,500 |
2020/08/11 | 361 | 371 | 360 | 371 | 49,500 |
2020/08/07 | 359 | 361 | 355 | 361 | 40,500 |
2020/08/06 | 348 | 364 | 344 | 364 | 50,700 |
2020/08/05 | 340 | 354 | 340 | 345 | 62,200 |
2020/08/04 | 345 | 355 | 345 | 355 | 42,200 |
2020/08/03 | 337 | 345 | 337 | 345 | 37,800 |
2020/07/31 | 349 | 350 | 335 | 335 | 50,400 |
2020/07/30 | 361 | 365 | 347 | 353 | 58,500 |
2020/07/29 | 380 | 380 | 361 | 362 | 66,400 |
2020/07/28 | 390 | 390 | 377 | 381 | 52,700 |
2020/07/27 | 370 | 380 | 363 | 380 | 50,700 |
2020/07/22 | 378 | 378 | 368 | 368 | 39,300 |
2020/07/21 | 380 | 380 | 372 | 376 | 27,200 |
2020/07/20 | 378 | 378 | 367 | 378 | 39,500 |
2020/07/17 | 383 | 385 | 376 | 378 | 22,100 |
2020/07/16 | 382 | 386 | 380 | 383 | 46,500 |
2020/07/15 | 379 | 385 | 379 | 382 | 60,800 |
2020/07/14 | 377 | 380 | 372 | 379 | 31,300 |
2020/07/13 | 364 | 378 | 359 | 378 | 44,500 |
2020/07/10 | 367 | 370 | 359 | 361 | 84,000 |
2020/07/09 | 383 | 383 | 370 | 370 | 68,400 |
2020/07/08 | 378 | 388 | 375 | 383 | 55,700 |
2020/07/07 | 386 | 388 | 377 | 381 | 52,200 |
2020/07/06 | 377 | 389 | 377 | 385 | 56,000 |
2020/07/03 | 372 | 375 | 364 | 374 | 76,100 |
2020/07/02 | 383 | 384 | 372 | 372 | 85,400 |
2020/07/01 | 397 | 397 | 378 | 379 | 118,800 |
2020/06/30 | 403 | 408 | 397 | 397 | 57,900 |
2020/06/29 | 397 | 404 | 392 | 402 | 86,900 |
2020/06/26 | 392 | 398 | 386 | 398 | 103,300 |
2020/06/25 | 392 | 393 | 382 | 385 | 181,900 |
2020/06/24 | 406 | 406 | 397 | 398 | 99,200 |
2020/06/23 | 407 | 414 | 404 | 406 | 80,300 |
2020/06/22 | 404 | 408 | 401 | 405 | 54,900 |
2020/06/19 | 405 | 410 | 399 | 407 | 74,000 |
2020/06/18 | 408 | 410 | 398 | 405 | 76,500 |
2020/06/17 | 412 | 412 | 403 | 412 | 58,700 |
2020/06/16 | 395 | 412 | 391 | 412 | 91,900 |
2020/06/15 | 400 | 400 | 382 | 382 | 180,600 |
2020/06/12 | 376 | 403 | 373 | 397 | 178,200 |
2020/06/11 | 420 | 421 | 406 | 408 | 142,200 |
2020/06/10 | 424 | 430 | 418 | 428 | 99,100 |
2020/06/09 | 440 | 440 | 421 | 427 | 107,800 |
2020/06/08 | 414 | 432 | 406 | 432 | 161,400 |
2020/06/05 | 407 | 413 | 402 | 410 | 85,700 |
2020/06/04 | 421 | 424 | 402 | 407 | 153,700 |
2020/06/03 | 422 | 424 | 413 | 421 | 128,100 |
2020/06/02 | 427 | 427 | 410 | 421 | 111,900 |
2020/06/01 | 425 | 448 | 420 | 423 | 173,000 |
2020/05/29 | 404 | 437 | 404 | 422 | 342,200 |
2020/05/28 | 398 | 404 | 391 | 397 | 106,000 |
2020/05/27 | 405 | 405 | 391 | 397 | 89,400 |
2020/05/26 | 405 | 407 | 397 | 403 | 85,000 |
2020/05/25 | 401 | 403 | 394 | 403 | 87,800 |
2020/05/22 | 413 | 418 | 392 | 398 | 128,200 |
2020/05/21 | 396 | 418 | 395 | 412 | 139,900 |
2020/05/20 | 377 | 391 | 375 | 388 | 67,700 |
2020/05/19 | 375 | 380 | 361 | 375 | 71,200 |
2020/05/18 | 368 | 373 | 361 | 364 | 48,300 |
2020/05/15 | 367 | 370 | 355 | 366 | 62,200 |
2020/05/14 | 383 | 385 | 361 | 361 | 73,300 |
2020/05/13 | 394 | 398 | 382 | 383 | 62,500 |
2020/05/12 | 393 | 396 | 386 | 396 | 82,200 |
2020/05/11 | 370 | 387 | 370 | 386 | 78,100 |
2020/05/08 | 365 | 370 | 350 | 364 | 48,400 |
2020/05/07 | 348 | 361 | 347 | 361 | 65,400 |
2020/05/01 | 363 | 365 | 345 | 347 | 86,500 |
2020/04/30 | 358 | 372 | 358 | 364 | 96,800 |
2020/04/28 | 351 | 356 | 347 | 354 | 31,200 |
2020/04/27 | 346 | 350 | 338 | 350 | 77,300 |
2020/04/24 | 343 | 343 | 335 | 338 | 40,700 |
2020/04/23 | 329 | 342 | 329 | 342 | 32,900 |
2020/04/22 | 344 | 344 | 328 | 328 | 87,400 |
2020/04/21 | 360 | 363 | 345 | 347 | 76,500 |
2020/04/20 | 363 | 368 | 359 | 366 | 70,600 |
2020/04/17 | 375 | 381 | 361 | 368 | 65,700 |
2020/04/16 | 354 | 370 | 351 | 370 | 39,700 |
2020/04/15 | 358 | 363 | 350 | 356 | 34,500 |
2020/04/14 | 345 | 358 | 345 | 356 | 35,000 |
2020/04/13 | 350 | 358 | 345 | 346 | 39,800 |
2020/04/10 | 360 | 360 | 346 | 350 | 71,000 |
2020/04/09 | 351 | 363 | 347 | 363 | 65,500 |
2020/04/08 | 349 | 354 | 335 | 347 | 83,300 |
2020/04/07 | 339 | 352 | 335 | 351 | 60,900 |
2020/04/06 | 319 | 336 | 305 | 331 | 101,700 |
2020/04/03 | 330 | 335 | 311 | 320 | 86,800 |
2020/04/02 | 343 | 343 | 331 | 331 | 79,200 |
2020/04/01 | 348 | 356 | 339 | 343 | 73,200 |
2020/03/31 | 360 | 367 | 350 | 353 | 52,200 |
2020/03/30 | 360 | 360 | 347 | 359 | 101,500 |
2020/03/27 | 371 | 380 | 364 | 373 | 135,200 |
2020/03/26 | 364 | 364 | 341 | 352 | 117,100 |
2020/03/25 | 348 | 356 | 342 | 356 | 142,900 |
2020/03/24 | 310 | 323 | 308 | 319 | 127,900 |
2020/03/23 | 312 | 312 | 293 | 305 | 141,300 |
2020/03/19 | 313 | 314 | 298 | 307 | 94,900 |
2020/03/18 | 313 | 323 | 301 | 305 | 100,700 |
2020/03/17 | 284 | 305 | 280 | 297 | 175,000 |
2020/03/16 | 304 | 317 | 294 | 296 | 81,700 |
2020/03/13 | 293 | 314 | 292 | 302 | 212,800 |
2020/03/12 | 339 | 352 | 330 | 332 | 141,200 |
2020/03/11 | 375 | 379 | 353 | 355 | 116,300 |
2020/03/10 | 330 | 381 | 330 | 377 | 170,600 |
2020/03/09 | 387 | 387 | 355 | 357 | 153,800 |
2020/03/06 | 410 | 411 | 394 | 395 | 144,300 |
2020/03/05 | 422 | 426 | 415 | 417 | 84,100 |
2020/03/04 | 409 | 423 | 409 | 414 | 75,400 |
2020/03/03 | 449 | 451 | 418 | 419 | 132,800 |
2020/03/02 | 400 | 441 | 400 | 434 | 145,200 |
2020/02/28 | 405 | 418 | 398 | 402 | 172,000 |
2020/02/27 | 445 | 445 | 427 | 429 | 147,100 |
2020/02/26 | 445 | 450 | 440 | 446 | 114,100 |
2020/02/25 | 450 | 457 | 440 | 450 | 205,800 |
2020/02/21 | 462 | 464 | 455 | 457 | 74,500 |
2020/02/20 | 474 | 474 | 460 | 461 | 56,800 |
2020/02/19 | 468 | 475 | 467 | 468 | 75,900 |
2020/02/18 | 470 | 470 | 459 | 462 | 64,200 |
2020/02/17 | 474 | 474 | 464 | 466 | 73,200 |
2020/02/14 | 481 | 484 | 474 | 475 | 118,400 |
2020/02/13 | 491 | 491 | 480 | 486 | 89,800 |
2020/02/12 | 506 | 506 | 490 | 490 | 119,500 |
2020/02/10 | 514 | 517 | 504 | 505 | 84,400 |
2020/02/07 | 500 | 517 | 498 | 514 | 126,400 |
2020/02/06 | 502 | 510 | 493 | 500 | 307,300 |
2020/02/05 | 541 | 541 | 525 | 530 | 79,400 |
2020/02/04 | 517 | 530 | 517 | 529 | 47,600 |
2020/02/03 | 512 | 519 | 511 | 517 | 68,800 |
2020/01/31 | 525 | 535 | 522 | 528 | 81,800 |
2020/01/30 | 535 | 535 | 515 | 523 | 83,100 |
2020/01/29 | 545 | 546 | 532 | 532 | 39,400 |
2020/01/28 | 537 | 546 | 529 | 542 | 91,800 |
2020/01/27 | 551 | 552 | 540 | 543 | 115,700 |
2020/01/24 | 569 | 569 | 556 | 560 | 85,600 |
2020/01/23 | 575 | 579 | 567 | 570 | 100,200 |
2020/01/22 | 591 | 591 | 580 | 580 | 61,800 |
2020/01/21 | 580 | 596 | 580 | 591 | 97,800 |
2020/01/20 | 583 | 586 | 575 | 575 | 71,600 |
2020/01/17 | 586 | 588 | 579 | 586 | 60,300 |
2020/01/16 | 595 | 596 | 579 | 585 | 103,800 |
2020/01/15 | 605 | 605 | 592 | 593 | 45,400 |
2020/01/14 | 610 | 610 | 600 | 610 | 34,300 |
2020/01/10 | 610 | 616 | 598 | 604 | 57,200 |
2020/01/09 | 611 | 616 | 605 | 613 | 47,000 |
2020/01/08 | 610 | 617 | 592 | 607 | 99,500 |
2020/01/07 | 602 | 629 | 601 | 623 | 106,100 |
2020/01/06 | 595 | 603 | 593 | 598 | 68,800 |