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
2021/12/30 639 643 631 639 164,300
2021/12/29 636 643 626 635 229,400
2021/12/28 649 652 633 636 223,000
2021/12/27 647 652 631 641 445,600
2021/12/24 623 665 621 644 943,300
2021/12/23 622 638 621 629 394,400
2021/12/22 603 622 600 607 243,900
2021/12/21 600 625 596 601 525,000
2021/12/20 601 611 580 583 459,400
2021/12/17 626 629 593 603 713,200
2021/12/16 638 654 633 634 393,200
2021/12/15 628 644 616 637 503,200
2021/12/14 625 653 613 646 776,000
2021/12/13 663 664 630 633 836,100
2021/12/10 674 680 644 647 982,200
2021/12/09 700 722 652 661 1,592,500
2021/12/08 683 695 662 680 1,033,400
2021/12/07 679 690 659 666 1,012,800
2021/12/06 740 747 676 680 796,000
2021/12/03 717 753 715 745 606,200
2021/12/02 731 745 702 707 735,500
2021/12/01 780 781 726 746 974,000
2021/11/30 812 836 784 787 480,300
2021/11/29 800 830 789 797 642,700
2021/11/26 840 858 788 816 1,044,300
2021/11/25 836 881 831 850 1,473,600
2021/11/24 812 839 800 834 1,039,500
2021/11/22 793 801 751 794 772,600
2021/11/19 819 829 786 817 974,300
2021/11/18 773 811 761 778 848,200
2021/11/17 740 787 740 766 801,500
2021/11/16 739 739 710 718 290,800
2021/11/15 749 750 720 740 588,200
2021/11/12 688 729 680 719 639,100
2021/11/11 650 685 650 675 337,100
2021/11/10 647 659 642 657 203,500
2021/11/09 675 692 642 648 445,600
2021/11/08 658 699 648 681 604,600
2021/11/05 710 715 657 663 729,100
2021/11/04 703 726 671 696 2,365,100
2021/11/02 614 664 612 664 1,191,400
2021/11/01 580 595 557 564 263,400
2021/10/29 566 583 547 580 175,200
2021/10/28 557 580 546 563 335,100
2021/10/27 518 564 514 557 328,900
2021/10/26 508 512 503 510 43,500
2021/10/25 503 510 501 505 65,500
2021/10/22 494 504 489 499 59,800
2021/10/21 494 507 490 501 97,700
2021/10/20 507 509 489 490 90,900
2021/10/19 522 522 505 507 62,200
2021/10/18 530 530 520 527 26,200
2021/10/15 514 525 509 522 25,800
2021/10/14 513 520 507 510 44,600
2021/10/13 524 524 513 514 51,700
2021/10/12 530 530 522 523 50,800
2021/10/11 515 531 512 530 59,200
2021/10/08 509 521 506 513 99,300
2021/10/07 498 506 498 504 44,800
2021/10/06 496 508 496 500 69,700
2021/10/05 491 500 487 495 78,500
2021/10/04 519 520 493 499 90,100
2021/10/01 531 531 515 520 67,000
2021/09/30 529 533 523 523 52,100
2021/09/29 535 538 527 534 54,300
2021/09/28 547 547 534 542 58,900
2021/09/27 557 557 546 547 63,000
2021/09/24 547 547 533 540 79,100
2021/09/22 553 553 529 532 88,000
2021/09/21 558 558 546 553 75,500
2021/09/17 557 561 555 561 48,100
2021/09/16 561 561 552 560 41,400
2021/09/15 555 563 551 562 75,200
2021/09/14 550 562 549 556 92,900
2021/09/13 539 548 537 548 60,400
2021/09/10 544 547 536 539 106,500
2021/09/09 538 545 535 538 57,000
2021/09/08 532 545 532 544 103,400
2021/09/07 539 552 529 535 109,900
2021/09/06 537 538 530 533 42,700
2021/09/03 529 538 522 534 63,200
2021/09/02 540 544 520 520 98,900
2021/09/01 527 542 527 535 132,200
2021/08/31 523 532 516 523 117,200
2021/08/30 520 532 517 517 80,500
2021/08/27 507 519 505 515 79,100
2021/08/26 496 507 496 507 47,100
2021/08/25 500 501 495 497 46,000
2021/08/24 485 503 483 500 82,300
2021/08/23 457 479 457 479 80,000
2021/08/20 463 470 449 450 34,400
2021/08/19 470 477 463 463 46,800
2021/08/18 477 479 470 478 44,400
2021/08/17 499 499 475 475 38,500
2021/08/16 478 500 468 495 90,900
2021/08/13 500 500 487 487 22,100
2021/08/12 488 503 485 500 77,800
2021/08/11 498 499 477 488 141,800
2021/08/10 491 503 483 500 85,500
2021/08/06 498 501 485 496 95,700
2021/08/05 474 500 474 493 177,800
2021/08/04 465 483 455 476 190,600
2021/08/03 463 476 459 466 121,300
2021/08/02 446 459 444 456 61,200
2021/07/30 447 447 438 443 30,500
2021/07/29 441 447 441 447 17,800
2021/07/28 441 444 439 439 22,500
2021/07/27 453 453 440 447 45,800
2021/07/26 442 447 440 445 40,100
2021/07/21 434 439 431 434 52,500
2021/07/20 434 436 426 426 30,400
2021/07/19 439 439 429 432 21,800
2021/07/16 440 442 432 439 21,500
2021/07/15 444 446 441 441 29,400
2021/07/14 447 447 440 442 39,800
2021/07/13 444 445 438 444 60,100
2021/07/12 430 439 429 439 48,800
2021/07/09 421 429 413 422 76,100
2021/07/08 440 447 428 428 75,700
2021/07/07 450 454 441 441 78,300
2021/07/06 458 458 450 454 57,000
2021/07/05 460 462 453 458 52,100
2021/07/02 453 460 451 454 40,200
2021/07/01 462 462 454 454 51,900
2021/06/30 469 472 461 461 46,800
2021/06/29 478 478 469 472 43,700
2021/06/28 463 485 461 478 87,200
2021/06/25 465 465 457 457 28,500
2021/06/24 457 463 455 459 26,200
2021/06/23 453 464 453 457 51,700
2021/06/22 457 457 449 453 85,500
2021/06/21 458 458 447 449 93,000
2021/06/18 482 482 463 463 73,900
2021/06/17 483 484 475 479 61,100
2021/06/16 473 484 466 482 115,000
2021/06/15 469 486 461 480 135,900
2021/06/14 487 487 466 466 90,900
2021/06/11 492 492 478 487 106,500
2021/06/10 486 490 482 488 52,000
2021/06/09 493 497 485 486 57,300
2021/06/08 490 500 488 493 77,900
2021/06/07 490 495 487 492 70,300
2021/06/04 498 500 491 493 53,100
2021/06/03 511 514 498 498 55,900
2021/06/02 500 510 492 508 48,800
2021/06/01 513 513 497 500 84,000
2021/05/31 514 517 503 511 82,700
2021/05/28 506 522 506 513 143,700
2021/05/27 510 511 495 502 108,000
2021/05/26 490 504 482 500 106,800
2021/05/25 512 512 489 490 134,500
2021/05/24 490 513 490 505 92,800
2021/05/21 491 499 481 493 86,100
2021/05/20 493 501 491 491 28,700
2021/05/19 491 499 487 497 61,600
2021/05/18 487 499 476 499 57,800
2021/05/17 506 511 485 487 58,700
2021/05/14 521 521 504 504 80,700
2021/05/13 497 515 497 503 101,000
2021/05/12 517 523 496 499 102,900
2021/05/11 507 530 507 521 93,900
2021/05/10 495 504 495 503 37,800
2021/05/07 503 507 497 497 47,600
2021/05/06 507 508 502 503 43,400
2021/04/30 503 517 503 507 77,700
2021/04/28 508 508 500 503 62,800
2021/04/27 504 513 504 508 57,300
2021/04/26 509 511 500 502 68,600
2021/04/23 517 518 504 506 59,100
2021/04/22 516 528 516 519 47,500
2021/04/21 522 524 506 508 81,200
2021/04/20 532 547 531 532 87,900
2021/04/19 540 545 535 541 53,600
2021/04/16 539 539 530 537 54,900
2021/04/15 532 542 529 538 46,700
2021/04/14 545 545 529 533 33,200
2021/04/13 541 547 536 545 31,400
2021/04/12 535 545 532 538 34,800
2021/04/09 522 535 522 534 38,400
2021/04/08 541 542 519 525 72,900
2021/04/07 538 550 538 544 72,700
2021/04/06 541 548 531 540 70,400
2021/04/05 549 549 536 543 41,100
2021/04/02 546 547 537 547 52,500
2021/04/01 548 552 527 535 85,300
2021/03/31 518 543 516 540 123,400
2021/03/30 523 526 513 524 91,900
2021/03/29 502 535 502 530 289,100
2021/03/26 544 544 530 537 46,600
2021/03/25 523 530 517 529 50,300
2021/03/24 537 540 521 523 99,100
2021/03/23 551 553 538 538 75,800
2021/03/22 550 556 541 551 88,900
2021/03/19 558 563 547 553 131,100
2021/03/18 587 587 555 568 210,600
2021/03/17 542 576 539 572 247,800
2021/03/16 538 543 532 543 79,300
2021/03/15 539 547 535 541 94,800
2021/03/12 532 540 528 532 80,400
2021/03/11 523 540 523 537 89,800
2021/03/10 534 534 519 529 167,200
2021/03/09 540 544 524 535 143,300
2021/03/08 558 558 535 540 175,400
2021/03/05 540 540 521 539 141,600
2021/03/04 538 547 526 541 177,200
2021/03/03 552 557 530 543 941,600
2021/03/02 516 524 504 516 72,500
2021/03/01 510 527 507 518 104,800
2021/02/26 506 514 496 509 117,100
2021/02/25 509 520 502 506 92,000
2021/02/24 510 518 501 502 177,000
2021/02/22 529 535 510 513 186,500
2021/02/19 525 536 516 536 207,200
2021/02/18 555 558 513 530 568,100
2021/02/17 526 558 520 558 651,700
2021/02/16 467 518 467 503 774,300
2021/02/15 465 468 453 459 81,500
2021/02/12 449 465 446 459 209,900
2021/02/10 445 455 429 450 293,500
2021/02/09 402 432 395 429 228,400
2021/02/08 401 409 394 403 108,200
2021/02/05 398 404 388 400 146,400
2021/02/04 382 382 374 377 42,800
2021/02/03 376 383 375 382 60,300
2021/02/02 365 376 361 376 60,000
2021/02/01 372 372 362 362 60,300
2021/01/29 392 393 369 369 103,400
2021/01/28 384 404 378 380 184,700
2021/01/27 393 397 388 391 63,800
2021/01/26 400 401 387 393 164,400
2021/01/25 373 411 371 402 549,200
2021/01/22 370 370 357 359 84,700
2021/01/21 362 370 361 370 73,300
2021/01/20 354 363 351 360 56,200
2021/01/19 349 354 347 352 39,000
2021/01/18 344 347 340 346 37,800
2021/01/15 344 347 341 344 37,300
2021/01/14 342 348 338 345 93,700
2021/01/13 339 339 333 339 60,300
2021/01/12 341 341 334 339 83,500
2021/01/08 342 342 337 342 61,400
2021/01/07 340 343 336 342 90,800
2021/01/06 331 341 331 339 87,900
2021/01/05 329 331 325 328 49,700
2021/01/04 337 337 323 329 85,900

このページの先頭へ