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 |
---|---|---|---|---|---|
2023/12/29 | 628 | 640 | 628 | 638 | 108,900 |
2023/12/28 | 642 | 642 | 632 | 632 | 101,400 |
2023/12/27 | 637 | 642 | 633 | 642 | 120,900 |
2023/12/26 | 632 | 645 | 631 | 634 | 104,200 |
2023/12/25 | 637 | 643 | 628 | 631 | 84,200 |
2023/12/22 | 628 | 639 | 625 | 628 | 139,800 |
2023/12/21 | 633 | 639 | 628 | 628 | 90,900 |
2023/12/20 | 643 | 653 | 636 | 643 | 198,800 |
2023/12/19 | 616 | 640 | 610 | 640 | 265,400 |
2023/12/18 | 615 | 618 | 605 | 615 | 194,900 |
2023/12/15 | 620 | 627 | 615 | 623 | 134,600 |
2023/12/14 | 654 | 656 | 621 | 623 | 279,000 |
2023/12/13 | 654 | 659 | 648 | 653 | 185,100 |
2023/12/12 | 670 | 670 | 644 | 648 | 320,500 |
2023/12/11 | 654 | 670 | 651 | 670 | 216,700 |
2023/12/08 | 644 | 656 | 639 | 645 | 267,700 |
2023/12/07 | 653 | 655 | 643 | 644 | 220,300 |
2023/12/06 | 631 | 662 | 631 | 655 | 318,600 |
2023/12/05 | 635 | 648 | 631 | 631 | 156,700 |
2023/12/04 | 620 | 641 | 620 | 636 | 236,300 |
2023/12/01 | 629 | 636 | 620 | 620 | 204,100 |
2023/11/30 | 630 | 634 | 612 | 627 | 385,300 |
2023/11/29 | 645 | 653 | 639 | 640 | 133,700 |
2023/11/28 | 674 | 674 | 648 | 654 | 229,000 |
2023/11/27 | 657 | 678 | 657 | 666 | 227,800 |
2023/11/24 | 632 | 655 | 628 | 650 | 287,800 |
2023/11/22 | 631 | 631 | 617 | 622 | 311,100 |
2023/11/21 | 652 | 660 | 640 | 640 | 187,300 |
2023/11/20 | 648 | 662 | 648 | 649 | 140,900 |
2023/11/17 | 653 | 654 | 634 | 648 | 261,700 |
2023/11/16 | 669 | 669 | 655 | 657 | 273,800 |
2023/11/15 | 664 | 688 | 664 | 674 | 587,100 |
2023/11/14 | 636 | 651 | 625 | 647 | 332,000 |
2023/11/13 | 650 | 656 | 630 | 635 | 294,800 |
2023/11/10 | 621 | 646 | 615 | 646 | 343,800 |
2023/11/09 | 628 | 642 | 626 | 631 | 345,900 |
2023/11/08 | 606 | 631 | 606 | 623 | 468,200 |
2023/11/07 | 600 | 608 | 600 | 604 | 187,300 |
2023/11/06 | 609 | 613 | 601 | 604 | 279,000 |
2023/11/02 | 597 | 619 | 594 | 608 | 465,400 |
2023/11/01 | 582 | 602 | 565 | 592 | 887,000 |
2023/10/31 | 584 | 588 | 572 | 588 | 286,800 |
2023/10/30 | 573 | 583 | 568 | 579 | 532,100 |
2023/10/27 | 575 | 583 | 573 | 580 | 162,400 |
2023/10/26 | 576 | 582 | 569 | 570 | 168,400 |
2023/10/25 | 591 | 597 | 580 | 581 | 168,100 |
2023/10/24 | 578 | 588 | 563 | 588 | 241,400 |
2023/10/23 | 579 | 599 | 574 | 577 | 231,000 |
2023/10/20 | 570 | 578 | 566 | 576 | 154,700 |
2023/10/19 | 579 | 582 | 573 | 573 | 144,900 |
2023/10/18 | 591 | 592 | 577 | 587 | 195,900 |
2023/10/17 | 592 | 601 | 587 | 592 | 114,300 |
2023/10/16 | 591 | 603 | 581 | 586 | 236,300 |
2023/10/13 | 613 | 613 | 593 | 593 | 296,100 |
2023/10/12 | 617 | 621 | 610 | 618 | 177,100 |
2023/10/11 | 597 | 625 | 595 | 616 | 378,000 |
2023/10/10 | 603 | 606 | 587 | 600 | 498,000 |
2023/10/06 | 568 | 574 | 567 | 573 | 91,900 |
2023/10/05 | 558 | 572 | 555 | 571 | 138,500 |
2023/10/04 | 553 | 561 | 550 | 555 | 248,400 |
2023/10/03 | 580 | 580 | 566 | 567 | 210,700 |
2023/10/02 | 589 | 598 | 581 | 581 | 212,600 |
2023/09/29 | 596 | 599 | 579 | 584 | 192,300 |
2023/09/28 | 595 | 604 | 592 | 595 | 165,600 |
2023/09/27 | 589 | 595 | 586 | 595 | 111,700 |
2023/09/26 | 605 | 605 | 593 | 593 | 115,300 |
2023/09/25 | 597 | 604 | 595 | 602 | 255,900 |
2023/09/22 | 573 | 597 | 573 | 593 | 182,600 |
2023/09/21 | 582 | 586 | 576 | 578 | 192,300 |
2023/09/20 | 597 | 601 | 582 | 582 | 220,300 |
2023/09/19 | 608 | 608 | 594 | 598 | 237,000 |
2023/09/15 | 600 | 609 | 598 | 608 | 196,400 |
2023/09/14 | 606 | 608 | 599 | 599 | 246,700 |
2023/09/13 | 601 | 608 | 596 | 606 | 158,400 |
2023/09/12 | 591 | 606 | 591 | 598 | 120,500 |
2023/09/11 | 601 | 602 | 589 | 589 | 199,100 |
2023/09/08 | 604 | 608 | 597 | 598 | 254,600 |
2023/09/07 | 611 | 613 | 605 | 605 | 167,600 |
2023/09/06 | 615 | 619 | 611 | 611 | 91,800 |
2023/09/05 | 616 | 620 | 612 | 615 | 91,700 |
2023/09/04 | 611 | 617 | 604 | 614 | 206,500 |
2023/09/01 | 610 | 611 | 603 | 609 | 142,500 |
2023/08/31 | 616 | 620 | 608 | 608 | 192,800 |
2023/08/30 | 623 | 623 | 615 | 616 | 160,200 |
2023/08/29 | 615 | 623 | 613 | 621 | 147,100 |
2023/08/28 | 625 | 625 | 612 | 614 | 172,800 |
2023/08/25 | 608 | 622 | 606 | 617 | 112,500 |
2023/08/24 | 618 | 619 | 611 | 615 | 83,500 |
2023/08/23 | 603 | 617 | 601 | 617 | 100,600 |
2023/08/22 | 611 | 613 | 602 | 603 | 96,600 |
2023/08/21 | 600 | 610 | 599 | 608 | 82,300 |
2023/08/18 | 602 | 610 | 596 | 601 | 115,200 |
2023/08/17 | 609 | 611 | 596 | 611 | 161,000 |
2023/08/16 | 604 | 613 | 602 | 610 | 131,200 |
2023/08/15 | 617 | 624 | 608 | 610 | 143,000 |
2023/08/14 | 642 | 647 | 607 | 613 | 527,100 |
2023/08/10 | 633 | 639 | 627 | 637 | 170,300 |
2023/08/09 | 650 | 651 | 634 | 635 | 290,400 |
2023/08/08 | 646 | 659 | 645 | 659 | 209,200 |
2023/08/07 | 650 | 655 | 635 | 645 | 299,100 |
2023/08/04 | 678 | 679 | 653 | 656 | 602,700 |
2023/08/03 | 681 | 708 | 680 | 682 | 891,500 |
2023/08/02 | 659 | 729 | 656 | 691 | 2,485,200 |
2023/08/01 | 645 | 647 | 635 | 639 | 273,800 |
2023/07/31 | 638 | 645 | 633 | 637 | 165,700 |
2023/07/28 | 629 | 636 | 621 | 628 | 285,600 |
2023/07/27 | 647 | 652 | 630 | 636 | 339,800 |
2023/07/26 | 660 | 660 | 646 | 650 | 214,500 |
2023/07/25 | 645 | 664 | 639 | 664 | 240,300 |
2023/07/24 | 648 | 651 | 640 | 642 | 160,900 |
2023/07/21 | 646 | 653 | 639 | 643 | 321,100 |
2023/07/20 | 670 | 670 | 650 | 653 | 343,900 |
2023/07/19 | 655 | 669 | 655 | 664 | 412,000 |
2023/07/18 | 686 | 689 | 667 | 668 | 287,200 |
2023/07/14 | 710 | 710 | 688 | 689 | 245,600 |
2023/07/13 | 706 | 720 | 700 | 707 | 363,100 |
2023/07/12 | 684 | 711 | 681 | 703 | 557,600 |
2023/07/11 | 678 | 685 | 676 | 677 | 195,200 |
2023/07/10 | 669 | 682 | 666 | 678 | 344,800 |
2023/07/07 | 672 | 683 | 664 | 678 | 239,500 |
2023/07/06 | 686 | 689 | 676 | 676 | 345,700 |
2023/07/05 | 675 | 694 | 669 | 694 | 469,700 |
2023/07/04 | 677 | 680 | 669 | 679 | 226,900 |
2023/07/03 | 675 | 690 | 672 | 677 | 693,900 |
2023/06/30 | 676 | 679 | 660 | 679 | 442,900 |
2023/06/29 | 665 | 689 | 657 | 677 | 746,700 |
2023/06/28 | 630 | 671 | 625 | 670 | 1,815,500 |
2023/06/27 | 604 | 604 | 595 | 601 | 261,200 |
2023/06/26 | 610 | 613 | 598 | 605 | 266,500 |
2023/06/23 | 613 | 624 | 602 | 610 | 290,200 |
2023/06/22 | 625 | 625 | 605 | 606 | 305,400 |
2023/06/21 | 631 | 634 | 623 | 625 | 244,300 |
2023/06/20 | 628 | 634 | 625 | 632 | 207,200 |
2023/06/19 | 619 | 628 | 617 | 628 | 255,200 |
2023/06/16 | 602 | 616 | 602 | 615 | 175,200 |
2023/06/15 | 602 | 607 | 599 | 602 | 127,700 |
2023/06/14 | 600 | 603 | 598 | 602 | 156,400 |
2023/06/13 | 596 | 600 | 592 | 595 | 180,200 |
2023/06/12 | 581 | 595 | 579 | 594 | 204,300 |
2023/06/09 | 578 | 589 | 578 | 580 | 156,100 |
2023/06/08 | 580 | 596 | 576 | 577 | 354,200 |
2023/06/07 | 584 | 585 | 569 | 574 | 288,800 |
2023/06/06 | 570 | 583 | 568 | 579 | 336,100 |
2023/06/05 | 559 | 571 | 553 | 570 | 248,900 |
2023/06/02 | 547 | 551 | 542 | 548 | 527,800 |
2023/06/01 | 550 | 556 | 543 | 552 | 193,400 |
2023/05/31 | 567 | 570 | 553 | 553 | 313,800 |
2023/05/30 | 564 | 570 | 554 | 563 | 286,000 |
2023/05/29 | 574 | 576 | 566 | 568 | 272,700 |
2023/05/26 | 582 | 583 | 566 | 566 | 310,200 |
2023/05/25 | 597 | 597 | 583 | 583 | 231,000 |
2023/05/24 | 587 | 599 | 583 | 595 | 265,500 |
2023/05/23 | 607 | 607 | 589 | 590 | 298,600 |
2023/05/22 | 607 | 612 | 598 | 604 | 194,900 |
2023/05/19 | 601 | 615 | 601 | 612 | 223,100 |
2023/05/18 | 606 | 611 | 598 | 598 | 191,100 |
2023/05/17 | 594 | 612 | 594 | 604 | 307,500 |
2023/05/16 | 617 | 618 | 598 | 601 | 213,900 |
2023/05/15 | 618 | 621 | 606 | 616 | 237,900 |
2023/05/12 | 597 | 628 | 596 | 621 | 438,300 |
2023/05/11 | 616 | 622 | 608 | 617 | 163,600 |
2023/05/10 | 628 | 628 | 615 | 617 | 196,400 |
2023/05/09 | 630 | 633 | 624 | 631 | 148,100 |
2023/05/08 | 620 | 630 | 620 | 628 | 247,800 |
2023/05/02 | 616 | 619 | 611 | 617 | 136,900 |
2023/05/01 | 610 | 629 | 610 | 623 | 194,900 |
2023/04/28 | 609 | 613 | 601 | 605 | 124,400 |
2023/04/27 | 599 | 603 | 597 | 603 | 79,200 |
2023/04/26 | 606 | 609 | 599 | 601 | 218,300 |
2023/04/25 | 620 | 624 | 606 | 611 | 200,000 |
2023/04/24 | 608 | 622 | 606 | 616 | 194,200 |
2023/04/21 | 609 | 614 | 601 | 607 | 198,900 |
2023/04/20 | 615 | 625 | 613 | 613 | 300,200 |
2023/04/19 | 605 | 609 | 598 | 602 | 244,300 |
2023/04/18 | 600 | 614 | 598 | 611 | 213,400 |
2023/04/17 | 598 | 602 | 591 | 599 | 152,300 |
2023/04/14 | 605 | 609 | 596 | 598 | 195,700 |
2023/04/13 | 591 | 600 | 588 | 600 | 234,600 |
2023/04/12 | 601 | 607 | 592 | 592 | 233,500 |
2023/04/11 | 595 | 610 | 594 | 598 | 282,300 |
2023/04/10 | 585 | 600 | 581 | 590 | 175,700 |
2023/04/07 | 575 | 582 | 575 | 575 | 138,900 |
2023/04/06 | 574 | 582 | 570 | 571 | 200,100 |
2023/04/05 | 586 | 598 | 580 | 580 | 235,300 |
2023/04/04 | 602 | 604 | 590 | 591 | 210,000 |
2023/04/03 | 605 | 615 | 599 | 603 | 218,400 |
2023/03/31 | 592 | 597 | 587 | 595 | 165,000 |
2023/03/30 | 587 | 592 | 579 | 584 | 201,900 |
2023/03/29 | 588 | 597 | 583 | 597 | 187,900 |
2023/03/28 | 598 | 605 | 582 | 584 | 391,300 |
2023/03/27 | 585 | 617 | 585 | 598 | 1,081,000 |
2023/03/24 | 570 | 577 | 555 | 575 | 591,800 |
2023/03/23 | 562 | 574 | 560 | 574 | 352,400 |
2023/03/22 | 574 | 582 | 573 | 578 | 320,500 |
2023/03/20 | 585 | 588 | 563 | 570 | 480,600 |
2023/03/17 | 583 | 595 | 575 | 588 | 361,200 |
2023/03/16 | 568 | 588 | 560 | 582 | 413,400 |
2023/03/15 | 593 | 595 | 579 | 588 | 574,400 |
2023/03/14 | 604 | 606 | 578 | 586 | 610,200 |
2023/03/13 | 633 | 636 | 606 | 614 | 763,700 |
2023/03/10 | 652 | 658 | 641 | 650 | 323,300 |
2023/03/09 | 665 | 667 | 656 | 662 | 265,500 |
2023/03/08 | 643 | 664 | 641 | 661 | 209,400 |
2023/03/07 | 648 | 650 | 640 | 649 | 207,800 |
2023/03/06 | 657 | 659 | 649 | 649 | 224,300 |
2023/03/03 | 650 | 658 | 644 | 655 | 261,100 |
2023/03/02 | 650 | 652 | 640 | 648 | 228,700 |
2023/03/01 | 647 | 652 | 641 | 652 | 172,200 |
2023/02/28 | 640 | 648 | 634 | 645 | 204,400 |
2023/02/27 | 650 | 652 | 638 | 642 | 221,300 |
2023/02/24 | 658 | 661 | 648 | 658 | 232,000 |
2023/02/22 | 650 | 664 | 646 | 662 | 184,000 |
2023/02/21 | 675 | 678 | 658 | 660 | 379,800 |
2023/02/20 | 636 | 676 | 632 | 669 | 662,200 |
2023/02/17 | 628 | 628 | 616 | 616 | 328,500 |
2023/02/16 | 632 | 636 | 623 | 634 | 249,000 |
2023/02/15 | 647 | 647 | 629 | 630 | 550,500 |
2023/02/14 | 675 | 676 | 648 | 654 | 370,500 |
2023/02/13 | 674 | 675 | 663 | 669 | 544,400 |
2023/02/10 | 715 | 715 | 677 | 679 | 515,100 |
2023/02/09 | 675 | 711 | 662 | 704 | 609,700 |
2023/02/08 | 676 | 697 | 661 | 681 | 1,039,200 |
2023/02/07 | 657 | 662 | 648 | 657 | 231,500 |
2023/02/06 | 659 | 664 | 652 | 657 | 109,700 |
2023/02/03 | 653 | 662 | 650 | 651 | 141,000 |
2023/02/02 | 667 | 670 | 653 | 658 | 152,700 |
2023/02/01 | 677 | 680 | 664 | 666 | 118,700 |
2023/01/31 | 666 | 675 | 662 | 670 | 196,000 |
2023/01/30 | 686 | 688 | 662 | 666 | 260,600 |
2023/01/27 | 686 | 691 | 676 | 684 | 165,300 |
2023/01/26 | 693 | 694 | 676 | 686 | 168,200 |
2023/01/25 | 668 | 689 | 664 | 688 | 182,400 |
2023/01/24 | 680 | 683 | 668 | 668 | 136,500 |
2023/01/23 | 665 | 669 | 659 | 668 | 112,900 |
2023/01/20 | 646 | 659 | 644 | 657 | 108,400 |
2023/01/19 | 646 | 650 | 641 | 647 | 64,100 |
2023/01/18 | 640 | 655 | 634 | 651 | 104,800 |
2023/01/17 | 636 | 647 | 635 | 638 | 122,700 |
2023/01/16 | 635 | 647 | 632 | 633 | 131,400 |
2023/01/13 | 649 | 653 | 642 | 645 | 131,700 |
2023/01/12 | 664 | 664 | 651 | 655 | 92,100 |
2023/01/11 | 644 | 668 | 644 | 661 | 169,700 |
2023/01/10 | 647 | 653 | 638 | 638 | 150,300 |
2023/01/06 | 639 | 641 | 632 | 635 | 102,300 |
2023/01/05 | 650 | 650 | 635 | 642 | 119,000 |
2023/01/04 | 653 | 653 | 640 | 645 | 115,400 |