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 |