日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ