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
2022/12/30 653 668 653 659 91,600
2022/12/29 642 655 640 652 111,000
2022/12/28 655 655 645 652 110,400
2022/12/27 655 665 650 664 111,400
2022/12/26 647 654 637 652 138,000
2022/12/23 650 656 641 647 143,400
2022/12/22 667 671 652 658 163,300
2022/12/21 658 669 647 659 371,400
2022/12/20 676 681 642 652 484,500
2022/12/19 684 697 682 682 165,700
2022/12/16 687 692 682 687 293,800
2022/12/15 693 705 688 702 262,200
2022/12/14 704 704 694 702 294,400
2022/12/13 708 714 699 707 202,600
2022/12/12 721 721 691 710 622,700
2022/12/09 763 763 707 730 1,953,300
2022/12/08 695 697 676 693 294,200
2022/12/07 700 709 688 706 284,100
2022/12/06 711 716 701 705 275,100
2022/12/05 723 723 703 704 305,000
2022/12/02 737 737 717 722 332,800
2022/12/01 766 766 742 742 278,800
2022/11/30 760 762 754 755 190,800
2022/11/29 758 771 753 768 129,100
2022/11/28 770 771 755 765 235,800
2022/11/25 788 788 768 769 303,400
2022/11/24 780 798 780 786 390,100
2022/11/22 765 767 749 767 373,100
2022/11/21 780 784 762 767 379,500
2022/11/18 783 796 777 777 343,100
2022/11/17 789 832 783 783 657,900
2022/11/16 765 784 760 784 319,500
2022/11/15 750 770 740 758 291,800
2022/11/14 759 775 753 757 238,800
2022/11/11 781 791 752 761 515,600
2022/11/10 800 801 760 766 758,000
2022/11/09 827 833 805 805 337,500
2022/11/08 846 854 829 830 332,800
2022/11/07 808 861 808 846 594,900
2022/11/04 828 831 763 798 1,192,900
2022/11/02 865 880 837 873 580,300
2022/11/01 883 884 841 864 468,500
2022/10/31 889 897 871 886 225,300
2022/10/28 886 896 878 880 247,700
2022/10/27 910 912 887 887 236,700
2022/10/26 918 925 902 910 238,100
2022/10/25 930 932 915 917 236,600
2022/10/24 950 963 936 938 166,100
2022/10/21 931 949 925 942 185,200
2022/10/20 944 945 917 921 152,000
2022/10/19 951 960 938 945 146,000
2022/10/18 931 960 928 960 222,400
2022/10/17 917 934 916 916 156,600
2022/10/14 930 945 925 935 219,300
2022/10/13 950 960 909 915 229,300
2022/10/12 955 969 942 944 234,700
2022/10/11 989 995 958 964 287,000
2022/10/07 983 993 978 985 189,900
2022/10/06 1,003 1,016 982 998 422,300
2022/10/05 999 1,036 997 1,002 448,700
2022/10/04 970 993 951 984 391,500
2022/10/03 935 968 913 955 348,600
2022/09/30 938 964 920 947 378,200
2022/09/29 908 965 899 956 729,700
2022/09/28 885 905 873 888 291,800
2022/09/27 884 889 865 879 127,500
2022/09/26 881 889 871 874 183,700
2022/09/22 892 906 882 903 233,800
2022/09/21 918 921 886 907 251,200
2022/09/20 920 943 915 936 143,200
2022/09/16 924 938 911 915 158,000
2022/09/15 921 936 914 934 120,700
2022/09/14 902 926 900 914 220,800
2022/09/13 968 972 932 932 302,500
2022/09/12 949 962 941 958 247,700
2022/09/09 915 939 911 939 208,300
2022/09/08 920 926 905 907 179,400
2022/09/07 910 916 896 910 272,500
2022/09/06 927 964 921 933 374,600
2022/09/05 877 929 876 925 393,300
2022/09/02 865 902 865 892 273,700
2022/09/01 888 894 860 861 319,000
2022/08/31 878 913 872 909 311,200
2022/08/30 884 884 853 880 317,800
2022/08/29 872 892 866 878 239,000
2022/08/26 867 916 865 909 509,500
2022/08/25 839 874 835 870 243,200
2022/08/24 837 847 831 839 131,000
2022/08/23 821 850 814 847 183,400
2022/08/22 825 839 820 830 167,600
2022/08/19 856 865 835 835 228,600
2022/08/18 848 855 831 850 264,400
2022/08/17 870 878 860 863 212,900
2022/08/16 855 871 847 863 246,100
2022/08/15 879 889 865 870 243,500
2022/08/12 851 883 846 881 332,300
2022/08/10 846 847 814 830 323,600
2022/08/09 841 858 830 853 404,500
2022/08/08 885 885 840 844 620,400
2022/08/05 945 950 886 887 733,200
2022/08/04 985 998 935 943 850,200
2022/08/03 863 975 863 957 2,412,200
2022/08/02 834 834 813 826 268,100
2022/08/01 854 854 830 833 298,800
2022/07/29 874 887 848 854 280,800
2022/07/28 866 870 844 869 290,100
2022/07/27 879 889 863 877 313,800
2022/07/26 831 883 827 869 538,400
2022/07/25 830 831 814 823 168,700
2022/07/22 849 857 833 834 238,100
2022/07/21 828 853 828 850 349,300
2022/07/20 826 841 811 835 396,800
2022/07/19 809 830 800 800 358,700
2022/07/15 800 821 796 805 221,100
2022/07/14 783 806 777 798 181,000
2022/07/13 802 804 772 789 232,600
2022/07/12 815 820 797 802 378,100
2022/07/11 770 827 767 827 558,500
2022/07/08 740 768 739 760 231,900
2022/07/07 740 745 721 740 160,100
2022/07/06 770 770 728 734 215,600
2022/07/05 749 783 749 776 324,600
2022/07/04 729 745 729 745 151,700
2022/07/01 745 749 719 727 305,900
2022/06/30 745 755 742 749 156,600
2022/06/29 754 754 741 747 290,200
2022/06/28 736 761 732 760 208,300
2022/06/27 743 748 731 736 149,500
2022/06/24 721 732 711 732 182,700
2022/06/23 705 717 702 707 118,900
2022/06/22 720 720 703 705 216,700
2022/06/21 709 728 706 720 182,400
2022/06/20 712 720 685 690 130,700
2022/06/17 702 714 690 706 198,600
2022/06/16 736 744 726 727 176,700
2022/06/15 717 731 700 710 161,600
2022/06/14 716 725 705 722 213,900
2022/06/13 755 761 731 735 252,900
2022/06/10 746 800 736 779 502,700
2022/06/09 743 760 728 755 294,900
2022/06/08 720 734 719 728 79,800
2022/06/07 731 731 714 714 98,800
2022/06/06 718 737 711 733 101,100
2022/06/03 736 742 722 723 105,700
2022/06/02 740 743 716 736 226,700
2022/06/01 718 753 714 740 405,000
2022/05/31 717 717 695 703 155,500
2022/05/30 714 729 712 717 241,300
2022/05/27 715 719 697 701 210,000
2022/05/26 718 738 713 713 220,000
2022/05/25 745 759 714 717 283,100
2022/05/24 750 752 731 731 328,600
2022/05/23 705 744 695 744 331,100
2022/05/20 690 707 685 705 254,400
2022/05/19 689 704 682 690 287,500
2022/05/18 688 722 686 715 548,100
2022/05/17 648 679 646 668 267,400
2022/05/16 643 645 603 639 468,400
2022/05/13 657 657 626 653 482,500
2022/05/12 625 629 609 609 245,700
2022/05/11 643 646 620 635 169,500
2022/05/10 654 654 635 648 186,400
2022/05/09 668 679 662 663 177,500
2022/05/06 668 673 657 672 166,200
2022/05/02 686 698 670 673 273,400
2022/04/28 696 701 686 695 119,000
2022/04/27 692 705 687 698 284,500
2022/04/26 703 714 695 706 214,200
2022/04/25 670 705 670 700 398,400
2022/04/22 681 689 671 682 270,400
2022/04/21 707 714 691 696 339,600
2022/04/20 750 750 714 714 303,700
2022/04/19 742 747 727 741 154,400
2022/04/18 755 757 726 729 274,100
2022/04/15 765 778 756 764 229,100
2022/04/14 755 784 754 780 522,500
2022/04/13 702 754 702 749 435,900
2022/04/12 693 720 685 703 402,000
2022/04/11 714 715 689 698 459,800
2022/04/08 758 764 715 719 617,700
2022/04/07 796 796 748 756 1,178,600
2022/04/06 743 805 742 796 1,498,800
2022/04/05 690 768 690 754 1,246,000
2022/04/04 682 684 666 683 298,000
2022/04/01 706 706 685 686 398,700
2022/03/31 712 737 708 716 396,100
2022/03/30 717 734 699 715 947,500
2022/03/29 707 708 690 699 218,400
2022/03/28 730 730 703 707 190,600
2022/03/25 730 736 702 729 246,300
2022/03/24 715 727 709 722 153,500
2022/03/23 732 734 723 726 163,400
2022/03/22 740 743 712 719 223,200
2022/03/18 739 748 717 734 305,000
2022/03/17 747 761 730 745 352,800
2022/03/16 730 735 716 727 411,100
2022/03/15 695 714 690 712 369,100
2022/03/14 699 709 683 685 376,500
2022/03/11 645 695 643 695 461,900
2022/03/10 639 659 636 654 275,000
2022/03/09 616 629 604 614 329,400
2022/03/08 611 633 602 618 327,400
2022/03/07 635 639 608 623 362,700
2022/03/04 647 653 629 645 291,000
2022/03/03 649 669 649 657 353,800
2022/03/02 631 646 628 634 248,400
2022/03/01 633 652 625 650 331,700
2022/02/28 626 638 615 632 280,400
2022/02/25 625 630 609 626 266,900
2022/02/24 616 618 589 597 448,400
2022/02/22 644 649 618 625 304,800
2022/02/21 613 658 609 656 376,200
2022/02/18 606 635 604 627 310,100
2022/02/17 645 647 623 625 239,700
2022/02/16 640 654 629 642 332,300
2022/02/15 619 638 615 623 384,600
2022/02/14 643 649 614 615 434,300
2022/02/10 617 659 608 659 827,200
2022/02/09 578 607 578 594 447,700
2022/02/08 580 587 565 568 536,100
2022/02/07 661 662 579 583 1,333,700
2022/02/04 610 635 610 631 528,200
2022/02/03 625 625 609 620 335,600
2022/02/02 618 634 613 634 291,500
2022/02/01 610 624 601 609 307,200
2022/01/31 574 601 571 596 355,600
2022/01/28 553 561 544 559 240,600
2022/01/27 579 584 542 545 439,300
2022/01/26 573 584 558 575 310,700
2022/01/25 612 612 560 571 729,500
2022/01/24 599 616 595 616 232,900
2022/01/21 596 605 581 605 345,300
2022/01/20 579 615 579 613 361,200
2022/01/19 592 600 577 581 322,300
2022/01/18 584 602 583 592 283,700
2022/01/17 588 599 583 586 196,100
2022/01/14 590 592 574 582 359,900
2022/01/13 633 634 599 600 376,600
2022/01/12 624 638 624 638 249,900
2022/01/11 612 620 606 614 217,900
2022/01/07 609 628 603 617 361,300
2022/01/06 618 622 599 599 358,900
2022/01/05 648 650 629 631 318,600
2022/01/04 654 659 644 650 382,400

このページの先頭へ