イメージ・マジック(7793)の株価時系列情報
イメージ・マジック(7793)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 |
|---|---|---|---|---|---|
| 2026/08/03 | 1,360 | 1,360 | 1,337 | 1,337 | 600 |
| 2026/07/31 | 1,350 | 1,363 | 1,333 | 1,363 | 3,700 |
| 2026/07/30 | 1,370 | 1,370 | 1,350 | 1,350 | 2,100 |
| 2026/07/29 | 1,367 | 1,372 | 1,341 | 1,372 | 5,800 |
| 2026/07/28 | 1,370 | 1,370 | 1,356 | 1,367 | 1,000 |
| 2026/07/27 | 1,373 | 1,373 | 1,348 | 1,370 | 1,100 |
| 2026/07/24 | 1,350 | 1,372 | 1,350 | 1,372 | 800 |
| 2026/07/23 | 1,345 | 1,350 | 1,330 | 1,350 | 3,400 |
| 2026/07/22 | 1,372 | 1,372 | 1,342 | 1,350 | 400 |
| 2026/07/21 | 1,336 | 1,353 | 1,334 | 1,351 | 1,600 |
| 2026/07/17 | 1,364 | 1,364 | 1,335 | 1,335 | 900 |
| 2026/07/16 | 1,353 | 1,370 | 1,340 | 1,340 | 1,700 |
| 2026/07/15 | 1,352 | 1,353 | 1,340 | 1,340 | 1,600 |
| 2026/07/14 | 1,340 | 1,352 | 1,326 | 1,352 | 2,000 |
| 2026/07/13 | 1,332 | 1,352 | 1,325 | 1,325 | 1,900 |
| 2026/07/10 | 1,375 | 1,375 | 1,333 | 1,333 | 1,700 |
| 2026/07/09 | 1,365 | 1,365 | 1,335 | 1,348 | 4,200 |
| 2026/07/08 | 1,350 | 1,359 | 1,335 | 1,342 | 2,400 |
| 2026/07/07 | 1,350 | 1,370 | 1,350 | 1,350 | 1,400 |
| 2026/07/06 | 1,361 | 1,364 | 1,345 | 1,350 | 3,400 |
| 2026/07/03 | 1,343 | 1,370 | 1,340 | 1,364 | 1,200 |
| 2026/07/02 | 1,372 | 1,380 | 1,350 | 1,356 | 3,000 |
| 2026/07/01 | 1,374 | 1,400 | 1,324 | 1,372 | 3,800 |
| 2026/06/30 | 1,355 | 1,355 | 1,355 | 1,355 | 400 |
| 2026/06/29 | 1,355 | 1,355 | 1,354 | 1,355 | 400 |
| 2026/06/26 | 1,374 | 1,374 | 1,353 | 1,355 | 1,400 |
| 2026/06/25 | 1,377 | 1,377 | 1,360 | 1,374 | 600 |
| 2026/06/24 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2026/06/23 | 1,381 | 1,381 | 1,351 | 1,377 | 900 |
| 2026/06/22 | 1,350 | 1,378 | 1,350 | 1,351 | 2,500 |
| 2026/06/19 | 1,356 | 1,356 | 1,335 | 1,354 | 2,300 |
| 2026/06/18 | 1,378 | 1,383 | 1,330 | 1,330 | 9,700 |
| 2026/06/17 | 1,419 | 1,431 | 1,399 | 1,406 | 11,800 |
| 2026/06/16 | 1,436 | 1,449 | 1,430 | 1,449 | 1,300 |
| 2026/06/15 | 1,459 | 1,478 | 1,431 | 1,445 | 2,300 |
| 2026/06/12 | 1,450 | 1,461 | 1,402 | 1,429 | 8,000 |
| 2026/06/11 | 1,452 | 1,484 | 1,451 | 1,483 | 900 |
| 2026/06/10 | 1,464 | 1,498 | 1,455 | 1,471 | 2,600 |
| 2026/06/08 | 1,499 | 1,499 | 1,475 | 1,494 | 800 |
| 2026/06/05 | 1,473 | 1,473 | 1,450 | 1,469 | 2,100 |
| 2026/06/04 | 1,487 | 1,487 | 1,475 | 1,475 | 600 |
| 2026/06/03 | 1,495 | 1,516 | 1,475 | 1,511 | 1,400 |
| 2026/06/02 | 1,486 | 1,499 | 1,469 | 1,495 | 1,500 |
| 2026/06/01 | 1,513 | 1,525 | 1,485 | 1,485 | 2,800 |
| 2026/05/29 | 1,486 | 1,513 | 1,486 | 1,513 | 500 |
| 2026/05/28 | 1,520 | 1,521 | 1,490 | 1,498 | 4,800 |
| 2026/05/27 | 1,520 | 1,530 | 1,515 | 1,516 | 2,300 |
| 2026/05/26 | 1,565 | 1,565 | 1,522 | 1,522 | 7,200 |
| 2026/05/25 | 1,550 | 1,550 | 1,525 | 1,525 | 2,200 |
| 2026/05/22 | 1,535 | 1,550 | 1,535 | 1,550 | 5,400 |
| 2026/05/21 | 1,545 | 1,578 | 1,520 | 1,535 | 5,300 |
| 2026/05/20 | 1,555 | 1,586 | 1,541 | 1,541 | 2,500 |
| 2026/05/19 | 1,530 | 1,558 | 1,530 | 1,558 | 1,000 |
| 2026/05/18 | 1,557 | 1,558 | 1,500 | 1,533 | 9,900 |
| 2026/05/15 | 1,680 | 1,690 | 1,637 | 1,637 | 2,900 |
| 2026/05/14 | 1,692 | 1,700 | 1,690 | 1,690 | 1,000 |
| 2026/05/13 | 1,680 | 1,692 | 1,652 | 1,692 | 400 |
| 2026/05/12 | 1,700 | 1,700 | 1,681 | 1,681 | 600 |
| 2026/05/11 | 1,716 | 1,750 | 1,702 | 1,702 | 4,800 |
| 2026/05/08 | 1,700 | 1,710 | 1,692 | 1,692 | 2,200 |
| 2026/05/07 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2026/05/01 | 1,618 | 1,689 | 1,618 | 1,689 | 3,900 |
| 2026/04/30 | 1,616 | 1,644 | 1,616 | 1,642 | 1,100 |
| 2026/04/28 | 1,656 | 1,656 | 1,633 | 1,635 | 2,500 |
| 2026/04/27 | 1,689 | 1,689 | 1,671 | 1,680 | 23,700 |
| 2026/04/24 | 1,671 | 1,690 | 1,665 | 1,689 | 1,700 |
| 2026/04/23 | 1,700 | 1,705 | 1,686 | 1,687 | 8,100 |
| 2026/04/22 | 1,676 | 1,701 | 1,676 | 1,700 | 4,800 |
| 2026/04/21 | 1,709 | 1,709 | 1,682 | 1,700 | 2,900 |
| 2026/04/20 | 1,700 | 1,707 | 1,687 | 1,707 | 8,900 |
| 2026/04/17 | 1,670 | 1,700 | 1,670 | 1,699 | 5,400 |
| 2026/04/16 | 1,675 | 1,675 | 1,675 | 1,675 | 4,700 |
| 2026/04/15 | 1,684 | 1,685 | 1,671 | 1,671 | 2,600 |
| 2026/04/14 | 1,680 | 1,680 | 1,677 | 1,677 | 1,700 |
| 2026/04/13 | 1,680 | 1,680 | 1,680 | 1,680 | 4,700 |
| 2026/04/10 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
| 2026/04/09 | 1,716 | 1,716 | 1,670 | 1,670 | 3,100 |
| 2026/04/08 | 1,670 | 1,719 | 1,670 | 1,716 | 9,000 |
| 2026/04/07 | 1,666 | 1,666 | 1,659 | 1,659 | 2,700 |
| 2026/04/06 | 1,645 | 1,666 | 1,645 | 1,666 | 11,000 |
| 2026/04/02 | 1,652 | 1,670 | 1,642 | 1,642 | 1,500 |
| 2026/03/27 | 1,669 | 1,700 | 1,669 | 1,700 | 2,900 |
| 2026/03/26 | 1,699 | 1,710 | 1,674 | 1,709 | 1,900 |
| 2026/03/25 | 1,700 | 1,700 | 1,679 | 1,680 | 1,100 |
| 2026/03/24 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
| 2026/03/23 | 1,738 | 1,738 | 1,650 | 1,650 | 10,800 |
| 2026/03/19 | 1,753 | 1,778 | 1,750 | 1,750 | 1,300 |
| 2026/03/18 | 1,775 | 1,775 | 1,750 | 1,754 | 2,300 |
| 2026/03/17 | 1,780 | 1,780 | 1,755 | 1,780 | 2,900 |
| 2026/03/16 | 1,761 | 1,780 | 1,761 | 1,778 | 6,700 |
| 2026/03/13 | 1,779 | 1,785 | 1,766 | 1,779 | 2,900 |
| 2026/03/12 | 1,775 | 1,798 | 1,775 | 1,780 | 3,100 |
| 2026/03/11 | 1,813 | 1,822 | 1,784 | 1,794 | 7,500 |
| 2026/03/10 | 1,770 | 1,818 | 1,770 | 1,807 | 3,800 |
| 2026/03/09 | 1,779 | 1,779 | 1,731 | 1,770 | 7,700 |
| 2026/03/06 | 1,810 | 1,837 | 1,790 | 1,810 | 6,000 |
| 2026/03/05 | 1,775 | 1,819 | 1,775 | 1,819 | 9,500 |
| 2026/03/04 | 1,757 | 1,785 | 1,720 | 1,770 | 10,400 |
| 2026/03/03 | 1,822 | 1,830 | 1,810 | 1,810 | 5,600 |
| 2026/03/02 | 1,829 | 1,845 | 1,821 | 1,821 | 3,200 |
| 2026/02/27 | 1,831 | 1,852 | 1,831 | 1,840 | 2,400 |
| 2026/02/26 | 1,814 | 1,851 | 1,814 | 1,847 | 4,200 |
| 2026/02/25 | 1,800 | 1,820 | 1,798 | 1,814 | 1,000 |
| 2026/02/24 | 1,788 | 1,834 | 1,778 | 1,823 | 9,000 |
| 2026/02/20 | 1,820 | 1,820 | 1,750 | 1,800 | 11,700 |
| 2026/02/19 | 1,709 | 1,830 | 1,709 | 1,820 | 26,500 |
| 2026/02/18 | 1,660 | 1,702 | 1,659 | 1,675 | 7,800 |
| 2026/02/17 | 1,631 | 1,669 | 1,631 | 1,660 | 41,500 |
| 2026/02/16 | 1,741 | 1,741 | 1,623 | 1,623 | 36,000 |
| 2026/02/13 | 1,715 | 1,730 | 1,685 | 1,685 | 5,100 |
| 2026/02/12 | 1,725 | 1,732 | 1,701 | 1,702 | 8,000 |
| 2026/02/10 | 1,700 | 1,700 | 1,694 | 1,694 | 2,400 |
| 2026/02/09 | 1,697 | 1,707 | 1,697 | 1,697 | 10,900 |
| 2026/02/06 | 1,700 | 1,705 | 1,608 | 1,645 | 7,400 |
| 2026/02/05 | 1,627 | 1,694 | 1,627 | 1,694 | 3,900 |
| 2026/02/04 | 1,617 | 1,648 | 1,617 | 1,648 | 3,400 |
| 2026/02/03 | 1,593 | 1,648 | 1,568 | 1,634 | 11,700 |
| 2026/02/02 | 1,602 | 1,602 | 1,564 | 1,593 | 2,700 |
| 2026/01/30 | 1,588 | 1,618 | 1,588 | 1,602 | 3,500 |
| 2026/01/29 | 1,590 | 1,614 | 1,590 | 1,598 | 11,500 |
| 2026/01/28 | 1,643 | 1,643 | 1,571 | 1,590 | 13,800 |
| 2026/01/27 | 1,565 | 1,635 | 1,550 | 1,628 | 8,400 |
| 2026/01/26 | 1,539 | 1,550 | 1,539 | 1,550 | 3,500 |
| 2026/01/23 | 1,509 | 1,550 | 1,501 | 1,548 | 6,300 |
| 2026/01/22 | 1,500 | 1,510 | 1,476 | 1,510 | 8,600 |
| 2026/01/21 | 1,500 | 1,514 | 1,475 | 1,500 | 4,400 |
| 2026/01/20 | 1,505 | 1,508 | 1,499 | 1,506 | 3,900 |
| 2026/01/19 | 1,470 | 1,507 | 1,469 | 1,500 | 8,900 |
| 2026/01/16 | 1,467 | 1,470 | 1,460 | 1,470 | 4,000 |
| 2026/01/15 | 1,460 | 1,465 | 1,449 | 1,465 | 4,200 |
| 2026/01/14 | 1,449 | 1,462 | 1,448 | 1,453 | 7,000 |
| 2026/01/13 | 1,465 | 1,465 | 1,441 | 1,442 | 3,700 |
| 2026/01/09 | 1,460 | 1,460 | 1,436 | 1,446 | 1,800 |
| 2026/01/08 | 1,436 | 1,459 | 1,433 | 1,459 | 6,100 |
| 2026/01/07 | 1,443 | 1,460 | 1,433 | 1,460 | 7,300 |
| 2026/01/06 | 1,467 | 1,467 | 1,435 | 1,453 | 5,900 |
| 2026/01/05 | 1,444 | 1,466 | 1,437 | 1,466 | 7,400 |
| 2025/12/30 | 1,456 | 1,460 | 1,434 | 1,438 | 5,600 |
| 2025/12/29 | 1,456 | 1,485 | 1,440 | 1,440 | 10,100 |
| 2025/12/26 | 1,440 | 1,484 | 1,440 | 1,471 | 17,900 |
| 2025/12/25 | 1,451 | 1,453 | 1,425 | 1,428 | 18,500 |
| 2025/12/24 | 1,460 | 1,462 | 1,449 | 1,453 | 3,200 |
| 2025/12/23 | 1,461 | 1,463 | 1,458 | 1,460 | 2,300 |
| 2025/12/22 | 1,483 | 1,483 | 1,461 | 1,461 | 3,700 |
| 2025/12/19 | 1,450 | 1,473 | 1,450 | 1,473 | 1,900 |
| 2025/12/18 | 1,466 | 1,466 | 1,446 | 1,450 | 1,700 |
| 2025/12/17 | 1,429 | 1,496 | 1,428 | 1,460 | 15,000 |
| 2025/12/16 | 1,455 | 1,456 | 1,450 | 1,453 | 3,400 |
| 2025/12/15 | 1,470 | 1,470 | 1,434 | 1,455 | 11,400 |
| 2025/12/12 | 1,473 | 1,529 | 1,470 | 1,470 | 9,000 |
| 2025/12/11 | 1,498 | 1,498 | 1,450 | 1,464 | 10,700 |
| 2025/12/10 | 1,521 | 1,521 | 1,490 | 1,498 | 4,000 |
| 2025/12/09 | 1,532 | 1,532 | 1,520 | 1,520 | 600 |
| 2025/12/08 | 1,537 | 1,537 | 1,520 | 1,520 | 800 |
| 2025/12/05 | 1,554 | 1,554 | 1,528 | 1,537 | 800 |
| 2025/12/04 | 1,538 | 1,569 | 1,514 | 1,558 | 1,700 |
| 2025/12/03 | 1,530 | 1,538 | 1,510 | 1,538 | 1,100 |
| 2025/12/02 | 1,534 | 1,548 | 1,511 | 1,530 | 1,400 |
| 2025/12/01 | 1,550 | 1,570 | 1,534 | 1,534 | 2,000 |
| 2025/11/28 | 1,553 | 1,555 | 1,550 | 1,550 | 1,600 |
| 2025/11/27 | 1,545 | 1,570 | 1,545 | 1,553 | 2,700 |
| 2025/11/26 | 1,509 | 1,531 | 1,509 | 1,530 | 1,300 |
| 2025/11/25 | 1,523 | 1,525 | 1,505 | 1,508 | 8,200 |
| 2025/11/21 | 1,528 | 1,546 | 1,496 | 1,523 | 5,300 |
| 2025/11/20 | 1,470 | 1,529 | 1,470 | 1,528 | 4,000 |
| 2025/11/19 | 1,477 | 1,479 | 1,464 | 1,464 | 1,800 |
| 2025/11/18 | 1,531 | 1,531 | 1,470 | 1,477 | 10,700 |
| 2025/11/17 | 1,560 | 1,560 | 1,487 | 1,516 | 27,100 |
| 2025/11/14 | 1,612 | 1,693 | 1,612 | 1,627 | 9,800 |
| 2025/11/13 | 1,712 | 1,720 | 1,681 | 1,692 | 5,200 |
| 2025/11/12 | 1,690 | 1,710 | 1,690 | 1,695 | 1,700 |
| 2025/11/11 | 1,685 | 1,706 | 1,678 | 1,678 | 800 |
| 2025/11/10 | 1,715 | 1,715 | 1,675 | 1,685 | 2,900 |
| 2025/11/07 | 1,708 | 1,714 | 1,695 | 1,695 | 1,900 |
| 2025/11/06 | 1,699 | 1,700 | 1,695 | 1,700 | 700 |
| 2025/11/05 | 1,702 | 1,702 | 1,681 | 1,681 | 1,700 |
| 2025/11/04 | 1,700 | 1,710 | 1,695 | 1,702 | 800 |
| 2025/10/31 | 1,663 | 1,699 | 1,663 | 1,696 | 1,100 |
| 2025/10/30 | 1,684 | 1,700 | 1,667 | 1,697 | 1,100 |
| 2025/10/29 | 1,702 | 1,702 | 1,684 | 1,684 | 700 |
| 2025/10/28 | 1,710 | 1,710 | 1,690 | 1,702 | 1,200 |
| 2025/10/27 | 1,690 | 1,716 | 1,690 | 1,690 | 2,000 |
| 2025/10/24 | 1,703 | 1,705 | 1,688 | 1,690 | 800 |
| 2025/10/23 | 1,691 | 1,715 | 1,691 | 1,703 | 700 |
| 2025/10/22 | 1,687 | 1,716 | 1,687 | 1,704 | 10,100 |
| 2025/10/21 | 1,729 | 1,731 | 1,651 | 1,684 | 4,200 |
| 2025/10/20 | 1,650 | 1,727 | 1,650 | 1,711 | 7,400 |
| 2025/10/17 | 1,622 | 1,647 | 1,622 | 1,646 | 2,300 |
| 2025/10/16 | 1,669 | 1,669 | 1,618 | 1,629 | 3,200 |
| 2025/10/15 | 1,607 | 1,675 | 1,570 | 1,675 | 3,000 |
| 2025/10/14 | 1,619 | 1,659 | 1,566 | 1,567 | 24,300 |
| 2025/10/10 | 1,727 | 1,731 | 1,686 | 1,699 | 14,200 |
| 2025/10/09 | 1,740 | 1,749 | 1,733 | 1,742 | 3,900 |
| 2025/10/08 | 1,748 | 1,753 | 1,739 | 1,742 | 12,200 |
| 2025/10/07 | 1,753 | 1,760 | 1,717 | 1,756 | 4,100 |
| 2025/10/06 | 1,817 | 1,817 | 1,770 | 1,770 | 2,900 |
| 2025/10/03 | 1,752 | 1,792 | 1,721 | 1,785 | 1,600 |
| 2025/10/02 | 1,765 | 1,779 | 1,711 | 1,770 | 9,000 |
| 2025/10/01 | 1,847 | 1,847 | 1,731 | 1,758 | 17,100 |
| 2025/09/30 | 1,917 | 1,931 | 1,861 | 1,861 | 4,400 |