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 |
|---|---|---|---|---|---|
| 2024/12/30 | 556 | 558 | 545 | 550 | 79,500 |
| 2024/12/27 | 536 | 544 | 535 | 544 | 60,400 |
| 2024/12/26 | 539 | 541 | 533 | 537 | 72,500 |
| 2024/12/25 | 532 | 540 | 526 | 539 | 91,100 |
| 2024/12/24 | 540 | 540 | 527 | 528 | 78,600 |
| 2024/12/23 | 546 | 548 | 538 | 541 | 42,200 |
| 2024/12/20 | 547 | 552 | 546 | 550 | 69,300 |
| 2024/12/19 | 536 | 546 | 535 | 546 | 54,100 |
| 2024/12/18 | 540 | 547 | 531 | 546 | 71,300 |
| 2024/12/17 | 552 | 552 | 530 | 540 | 149,100 |
| 2024/12/16 | 542 | 562 | 540 | 558 | 201,200 |
| 2024/12/13 | 533 | 542 | 525 | 542 | 144,900 |
| 2024/12/12 | 533 | 537 | 522 | 530 | 137,200 |
| 2024/12/11 | 513 | 526 | 505 | 524 | 105,300 |
| 2024/12/10 | 522 | 524 | 513 | 519 | 80,200 |
| 2024/12/09 | 503 | 541 | 501 | 527 | 256,100 |
| 2024/12/06 | 509 | 511 | 501 | 502 | 93,500 |
| 2024/12/05 | 499 | 511 | 499 | 506 | 91,100 |
| 2024/12/04 | 500 | 503 | 491 | 495 | 41,600 |
| 2024/12/03 | 504 | 506 | 498 | 499 | 38,400 |
| 2024/12/02 | 498 | 504 | 491 | 504 | 37,600 |
| 2024/11/29 | 498 | 500 | 490 | 500 | 50,800 |
| 2024/11/28 | 495 | 501 | 491 | 492 | 36,100 |
| 2024/11/27 | 502 | 502 | 494 | 497 | 46,500 |
| 2024/11/26 | 503 | 503 | 493 | 502 | 57,500 |
| 2024/11/25 | 492 | 505 | 492 | 500 | 166,600 |
| 2024/11/22 | 480 | 490 | 480 | 489 | 50,500 |
| 2024/11/21 | 487 | 488 | 479 | 479 | 41,500 |
| 2024/11/20 | 487 | 491 | 481 | 486 | 60,500 |
| 2024/11/19 | 494 | 494 | 483 | 487 | 39,000 |
| 2024/11/18 | 480 | 495 | 480 | 494 | 43,400 |
| 2024/11/15 | 474 | 491 | 472 | 486 | 107,700 |
| 2024/11/14 | 492 | 492 | 470 | 470 | 71,000 |
| 2024/11/13 | 482 | 492 | 481 | 486 | 66,800 |
| 2024/11/12 | 479 | 488 | 479 | 482 | 90,300 |
| 2024/11/11 | 476 | 478 | 470 | 477 | 70,800 |
| 2024/11/08 | 488 | 489 | 478 | 479 | 97,900 |
| 2024/11/07 | 482 | 494 | 478 | 493 | 96,100 |
| 2024/11/06 | 479 | 488 | 470 | 478 | 134,300 |
| 2024/11/05 | 480 | 481 | 472 | 476 | 85,200 |
| 2024/11/01 | 487 | 487 | 469 | 472 | 305,700 |
| 2024/10/31 | 535 | 540 | 531 | 540 | 71,400 |
| 2024/10/30 | 533 | 539 | 523 | 537 | 299,900 |
| 2024/10/29 | 519 | 534 | 515 | 523 | 238,900 |
| 2024/10/28 | 508 | 515 | 508 | 515 | 129,300 |
| 2024/10/25 | 510 | 511 | 499 | 505 | 144,300 |
| 2024/10/24 | 500 | 508 | 499 | 505 | 84,400 |
| 2024/10/23 | 502 | 507 | 500 | 503 | 55,700 |
| 2024/10/22 | 509 | 510 | 499 | 503 | 59,500 |
| 2024/10/21 | 504 | 513 | 503 | 509 | 92,000 |
| 2024/10/18 | 502 | 504 | 496 | 501 | 38,900 |
| 2024/10/17 | 498 | 502 | 496 | 498 | 20,900 |
| 2024/10/16 | 495 | 507 | 492 | 500 | 64,500 |
| 2024/10/15 | 489 | 499 | 486 | 496 | 51,000 |
| 2024/10/11 | 488 | 498 | 485 | 487 | 83,300 |
| 2024/10/10 | 494 | 498 | 490 | 491 | 26,300 |
| 2024/10/09 | 497 | 497 | 489 | 494 | 28,100 |
| 2024/10/08 | 493 | 495 | 490 | 492 | 35,800 |
| 2024/10/07 | 508 | 508 | 498 | 500 | 47,300 |
| 2024/10/04 | 503 | 506 | 498 | 503 | 32,700 |
| 2024/10/03 | 507 | 512 | 501 | 503 | 242,000 |
| 2024/10/02 | 501 | 505 | 493 | 494 | 93,100 |
| 2024/10/01 | 520 | 520 | 504 | 510 | 36,900 |
| 2024/09/30 | 509 | 516 | 502 | 512 | 111,700 |
| 2024/09/27 | 516 | 523 | 513 | 519 | 161,700 |
| 2024/09/26 | 499 | 511 | 493 | 511 | 111,500 |
| 2024/09/25 | 495 | 495 | 488 | 491 | 61,900 |
| 2024/09/24 | 505 | 505 | 495 | 497 | 35,400 |
| 2024/09/20 | 498 | 506 | 492 | 498 | 91,500 |
| 2024/09/19 | 486 | 506 | 486 | 502 | 104,000 |
| 2024/09/18 | 482 | 485 | 479 | 485 | 169,000 |
| 2024/09/17 | 480 | 485 | 472 | 479 | 59,400 |
| 2024/09/13 | 478 | 480 | 475 | 476 | 48,700 |
| 2024/09/12 | 474 | 481 | 472 | 478 | 56,900 |
| 2024/09/11 | 476 | 477 | 461 | 466 | 83,000 |
| 2024/09/10 | 476 | 482 | 474 | 481 | 46,800 |
| 2024/09/09 | 472 | 476 | 469 | 476 | 55,100 |
| 2024/09/06 | 489 | 497 | 481 | 483 | 89,700 |
| 2024/09/05 | 473 | 492 | 473 | 487 | 101,000 |
| 2024/09/04 | 475 | 479 | 470 | 476 | 90,100 |
| 2024/09/03 | 493 | 497 | 485 | 486 | 92,000 |
| 2024/09/02 | 499 | 501 | 487 | 490 | 62,600 |
| 2024/08/30 | 495 | 500 | 489 | 497 | 49,800 |
| 2024/08/29 | 494 | 497 | 487 | 490 | 46,000 |
| 2024/08/28 | 504 | 504 | 493 | 493 | 50,500 |
| 2024/08/27 | 487 | 505 | 485 | 505 | 132,100 |
| 2024/08/26 | 490 | 490 | 476 | 483 | 82,700 |
| 2024/08/23 | 500 | 500 | 483 | 487 | 82,400 |
| 2024/08/22 | 485 | 507 | 485 | 498 | 182,400 |
| 2024/08/21 | 484 | 484 | 479 | 480 | 75,100 |
| 2024/08/20 | 485 | 493 | 485 | 492 | 48,500 |
| 2024/08/19 | 478 | 490 | 477 | 480 | 116,900 |
| 2024/08/16 | 468 | 477 | 466 | 475 | 65,900 |
| 2024/08/15 | 463 | 464 | 456 | 461 | 56,000 |
| 2024/08/14 | 455 | 466 | 450 | 463 | 83,500 |
| 2024/08/13 | 449 | 451 | 445 | 451 | 60,000 |
| 2024/08/09 | 448 | 451 | 440 | 449 | 85,100 |
| 2024/08/08 | 434 | 450 | 432 | 440 | 108,500 |
| 2024/08/07 | 426 | 448 | 423 | 437 | 176,000 |
| 2024/08/06 | 432 | 442 | 420 | 434 | 196,100 |
| 2024/08/05 | 424 | 426 | 385 | 403 | 736,200 |
| 2024/08/02 | 469 | 470 | 440 | 440 | 490,300 |
| 2024/08/01 | 501 | 501 | 477 | 478 | 236,100 |
| 2024/07/31 | 472 | 500 | 471 | 500 | 571,600 |
| 2024/07/30 | 528 | 534 | 524 | 529 | 136,600 |
| 2024/07/29 | 531 | 535 | 526 | 535 | 73,900 |
| 2024/07/26 | 530 | 530 | 521 | 521 | 103,900 |
| 2024/07/25 | 525 | 531 | 521 | 526 | 147,400 |
| 2024/07/24 | 540 | 542 | 531 | 531 | 72,300 |
| 2024/07/23 | 543 | 545 | 537 | 539 | 63,400 |
| 2024/07/22 | 549 | 549 | 537 | 537 | 59,300 |
| 2024/07/19 | 539 | 551 | 532 | 550 | 216,100 |
| 2024/07/18 | 551 | 552 | 539 | 539 | 83,600 |
| 2024/07/17 | 549 | 554 | 549 | 551 | 75,200 |
| 2024/07/16 | 552 | 552 | 545 | 549 | 80,800 |
| 2024/07/12 | 545 | 553 | 543 | 551 | 127,900 |
| 2024/07/11 | 546 | 552 | 545 | 550 | 68,700 |
| 2024/07/10 | 542 | 548 | 536 | 546 | 98,500 |
| 2024/07/09 | 544 | 547 | 538 | 542 | 75,500 |
| 2024/07/08 | 548 | 548 | 539 | 544 | 57,600 |
| 2024/07/05 | 550 | 550 | 545 | 548 | 45,300 |
| 2024/07/04 | 548 | 551 | 545 | 549 | 42,800 |
| 2024/07/03 | 547 | 550 | 546 | 548 | 64,000 |
| 2024/07/02 | 541 | 547 | 540 | 545 | 67,100 |
| 2024/07/01 | 551 | 555 | 539 | 539 | 90,000 |
| 2024/06/28 | 555 | 556 | 547 | 549 | 52,600 |
| 2024/06/27 | 555 | 558 | 553 | 555 | 99,300 |
| 2024/06/26 | 559 | 560 | 553 | 555 | 77,200 |
| 2024/06/25 | 551 | 557 | 550 | 556 | 76,600 |
| 2024/06/24 | 554 | 555 | 545 | 551 | 64,200 |
| 2024/06/21 | 550 | 554 | 547 | 548 | 76,900 |
| 2024/06/20 | 549 | 555 | 548 | 552 | 111,500 |
| 2024/06/19 | 540 | 547 | 540 | 545 | 71,200 |
| 2024/06/18 | 540 | 544 | 534 | 538 | 93,900 |
| 2024/06/17 | 535 | 538 | 527 | 538 | 119,300 |
| 2024/06/14 | 524 | 535 | 524 | 535 | 117,400 |
| 2024/06/13 | 527 | 528 | 522 | 523 | 116,800 |
| 2024/06/12 | 532 | 535 | 526 | 526 | 82,200 |
| 2024/06/11 | 530 | 534 | 526 | 527 | 102,600 |
| 2024/06/10 | 527 | 532 | 525 | 530 | 74,700 |
| 2024/06/07 | 529 | 532 | 524 | 527 | 98,200 |
| 2024/06/06 | 529 | 530 | 523 | 525 | 65,500 |
| 2024/06/05 | 527 | 531 | 525 | 530 | 71,900 |
| 2024/06/04 | 530 | 538 | 528 | 534 | 97,600 |
| 2024/06/03 | 538 | 539 | 531 | 532 | 137,900 |
| 2024/05/31 | 514 | 534 | 514 | 532 | 167,600 |
| 2024/05/30 | 512 | 515 | 507 | 513 | 137,700 |
| 2024/05/29 | 527 | 527 | 517 | 517 | 154,500 |
| 2024/05/28 | 524 | 532 | 524 | 528 | 77,500 |
| 2024/05/27 | 525 | 533 | 522 | 525 | 91,200 |
| 2024/05/24 | 522 | 527 | 518 | 523 | 123,300 |
| 2024/05/23 | 543 | 545 | 527 | 528 | 200,400 |
| 2024/05/22 | 545 | 547 | 541 | 541 | 112,900 |
| 2024/05/21 | 557 | 557 | 545 | 545 | 102,000 |
| 2024/05/20 | 543 | 560 | 542 | 552 | 170,700 |
| 2024/05/17 | 532 | 547 | 531 | 543 | 123,700 |
| 2024/05/16 | 545 | 545 | 529 | 531 | 238,900 |
| 2024/05/15 | 560 | 565 | 545 | 545 | 196,800 |
| 2024/05/14 | 565 | 568 | 555 | 557 | 148,600 |
| 2024/05/13 | 555 | 569 | 549 | 566 | 294,900 |
| 2024/05/10 | 580 | 580 | 546 | 547 | 759,400 |
| 2024/05/09 | 610 | 611 | 602 | 607 | 184,300 |
| 2024/05/08 | 612 | 617 | 607 | 612 | 119,900 |
| 2024/05/07 | 610 | 617 | 606 | 617 | 104,200 |
| 2024/05/02 | 605 | 607 | 600 | 601 | 93,500 |
| 2024/05/01 | 607 | 609 | 604 | 607 | 84,300 |
| 2024/04/30 | 614 | 618 | 607 | 607 | 108,600 |
| 2024/04/26 | 610 | 610 | 600 | 609 | 101,000 |
| 2024/04/25 | 615 | 615 | 606 | 606 | 124,500 |
| 2024/04/24 | 619 | 621 | 612 | 618 | 129,500 |
| 2024/04/23 | 623 | 623 | 611 | 612 | 59,600 |
| 2024/04/22 | 619 | 620 | 613 | 614 | 77,900 |
| 2024/04/19 | 622 | 622 | 603 | 609 | 178,100 |
| 2024/04/18 | 611 | 633 | 611 | 625 | 209,900 |
| 2024/04/17 | 624 | 632 | 612 | 614 | 145,900 |
| 2024/04/16 | 634 | 639 | 623 | 624 | 211,700 |
| 2024/04/15 | 654 | 654 | 635 | 639 | 110,100 |
| 2024/04/12 | 646 | 663 | 644 | 654 | 124,000 |
| 2024/04/11 | 645 | 649 | 639 | 641 | 70,700 |
| 2024/04/10 | 640 | 664 | 640 | 650 | 148,100 |
| 2024/04/09 | 637 | 644 | 633 | 640 | 63,600 |
| 2024/04/08 | 633 | 638 | 630 | 635 | 83,300 |
| 2024/04/05 | 632 | 639 | 626 | 630 | 106,000 |
| 2024/04/04 | 651 | 651 | 639 | 640 | 96,900 |
| 2024/04/03 | 636 | 644 | 628 | 641 | 141,800 |
| 2024/04/02 | 669 | 669 | 645 | 646 | 186,700 |
| 2024/04/01 | 688 | 688 | 668 | 668 | 93,700 |
| 2024/03/29 | 676 | 686 | 672 | 683 | 87,000 |
| 2024/03/28 | 674 | 680 | 670 | 675 | 90,900 |
| 2024/03/27 | 675 | 689 | 673 | 683 | 135,400 |
| 2024/03/26 | 680 | 680 | 673 | 675 | 73,100 |
| 2024/03/25 | 677 | 682 | 674 | 677 | 76,600 |
| 2024/03/22 | 679 | 683 | 670 | 682 | 104,600 |
| 2024/03/21 | 685 | 689 | 677 | 677 | 99,000 |
| 2024/03/19 | 683 | 684 | 672 | 680 | 118,600 |
| 2024/03/18 | 679 | 688 | 675 | 683 | 116,900 |
| 2024/03/15 | 693 | 693 | 676 | 676 | 114,400 |
| 2024/03/14 | 709 | 709 | 687 | 695 | 151,900 |
| 2024/03/13 | 718 | 721 | 692 | 699 | 272,800 |
| 2024/03/12 | 680 | 724 | 673 | 718 | 409,200 |
| 2024/03/11 | 674 | 690 | 672 | 680 | 223,900 |
| 2024/03/08 | 679 | 695 | 678 | 686 | 250,500 |
| 2024/03/07 | 707 | 707 | 685 | 689 | 274,400 |
| 2024/03/06 | 709 | 719 | 704 | 707 | 198,400 |
| 2024/03/05 | 732 | 732 | 717 | 720 | 128,300 |
| 2024/03/04 | 743 | 743 | 720 | 720 | 271,700 |
| 2024/03/01 | 769 | 769 | 748 | 751 | 166,000 |
| 2024/02/29 | 760 | 771 | 731 | 763 | 451,800 |
| 2024/02/28 | 743 | 781 | 736 | 774 | 567,000 |
| 2024/02/27 | 710 | 730 | 710 | 730 | 208,900 |
| 2024/02/26 | 681 | 709 | 681 | 705 | 192,200 |
| 2024/02/22 | 685 | 694 | 671 | 671 | 152,300 |
| 2024/02/21 | 709 | 710 | 680 | 682 | 222,000 |
| 2024/02/20 | 734 | 734 | 715 | 716 | 176,800 |
| 2024/02/19 | 724 | 732 | 722 | 732 | 194,600 |
| 2024/02/16 | 714 | 731 | 709 | 721 | 340,200 |
| 2024/02/15 | 702 | 715 | 697 | 708 | 339,300 |
| 2024/02/14 | 683 | 702 | 679 | 699 | 347,700 |
| 2024/02/13 | 684 | 697 | 681 | 686 | 321,000 |
| 2024/02/09 | 672 | 684 | 666 | 675 | 211,800 |
| 2024/02/08 | 695 | 697 | 662 | 674 | 395,600 |
| 2024/02/07 | 635 | 695 | 635 | 695 | 1,487,000 |
| 2024/02/06 | 650 | 661 | 642 | 657 | 452,500 |
| 2024/02/05 | 649 | 656 | 648 | 654 | 175,900 |
| 2024/02/02 | 649 | 652 | 642 | 647 | 146,900 |
| 2024/02/01 | 653 | 656 | 641 | 647 | 194,400 |
| 2024/01/31 | 646 | 654 | 645 | 654 | 107,500 |
| 2024/01/30 | 645 | 657 | 644 | 651 | 192,900 |
| 2024/01/29 | 640 | 641 | 634 | 641 | 106,800 |
| 2024/01/26 | 625 | 638 | 625 | 634 | 176,800 |
| 2024/01/25 | 618 | 627 | 618 | 627 | 127,800 |
| 2024/01/24 | 614 | 620 | 614 | 617 | 90,300 |
| 2024/01/23 | 620 | 621 | 609 | 614 | 139,900 |
| 2024/01/22 | 610 | 618 | 610 | 615 | 165,500 |
| 2024/01/19 | 607 | 608 | 601 | 606 | 120,000 |
| 2024/01/18 | 602 | 608 | 598 | 604 | 105,900 |
| 2024/01/17 | 610 | 614 | 600 | 600 | 178,100 |
| 2024/01/16 | 624 | 625 | 610 | 610 | 138,000 |
| 2024/01/15 | 619 | 625 | 609 | 624 | 97,000 |
| 2024/01/12 | 619 | 623 | 606 | 614 | 168,200 |
| 2024/01/11 | 626 | 627 | 618 | 619 | 122,900 |
| 2024/01/10 | 621 | 623 | 618 | 621 | 111,200 |
| 2024/01/09 | 621 | 628 | 619 | 623 | 153,300 |
| 2024/01/05 | 640 | 640 | 622 | 623 | 209,100 |
| 2024/01/04 | 636 | 642 | 619 | 640 | 182,100 |