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

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
2023/12/29 1,626 1,626 1,551 1,583 10,600
2023/12/28 1,631 1,651 1,577 1,595 5,400
2023/12/27 1,618 1,695 1,613 1,613 11,300
2023/12/26 1,636 1,700 1,606 1,623 10,900
2023/12/25 1,562 1,624 1,519 1,624 22,600
2023/12/22 1,590 1,665 1,551 1,561 41,000
2023/12/21 1,714 1,721 1,629 1,670 22,300
2023/12/20 1,745 1,760 1,663 1,712 41,300
2023/12/19 1,724 1,748 1,565 1,740 252,700
2023/12/18 1,727 1,727 1,727 1,727 12,800
2023/12/15 1,345 1,427 1,342 1,427 49,900
2023/12/14 1,344 1,398 1,330 1,341 12,500
2023/12/13 1,310 1,339 1,310 1,330 2,200
2023/12/12 1,322 1,354 1,302 1,307 6,400
2023/12/11 1,279 1,340 1,279 1,322 5,500
2023/12/08 1,301 1,304 1,277 1,279 6,200
2023/12/07 1,328 1,353 1,305 1,312 6,500
2023/12/06 1,326 1,374 1,326 1,358 4,000
2023/12/05 1,380 1,388 1,346 1,348 13,200
2023/12/04 1,312 1,380 1,301 1,361 10,400
2023/12/01 1,311 1,347 1,272 1,312 6,800
2023/11/30 1,322 1,340 1,308 1,311 6,200
2023/11/29 1,323 1,332 1,322 1,322 1,100
2023/11/28 1,322 1,344 1,314 1,344 4,600
2023/11/27 1,296 1,335 1,271 1,335 5,400
2023/11/24 1,265 1,294 1,265 1,290 600
2023/11/22 1,255 1,298 1,241 1,265 5,000
2023/11/21 1,321 1,321 1,267 1,267 8,700
2023/11/20 1,299 1,324 1,296 1,311 6,600
2023/11/17 1,339 1,339 1,300 1,300 9,100
2023/11/16 1,290 1,332 1,280 1,322 6,300
2023/11/15 1,249 1,311 1,232 1,294 18,700
2023/11/14 1,231 1,244 1,206 1,219 9,400
2023/11/13 1,262 1,291 1,232 1,244 5,700
2023/11/10 1,237 1,262 1,237 1,262 1,700
2023/11/09 1,261 1,271 1,218 1,267 12,100
2023/11/08 1,298 1,298 1,244 1,270 13,700
2023/11/07 1,325 1,325 1,296 1,308 2,900
2023/11/06 1,316 1,355 1,282 1,329 12,700
2023/11/02 1,260 1,335 1,256 1,311 13,600
2023/11/01 1,290 1,290 1,242 1,260 7,000
2023/10/31 1,222 1,290 1,182 1,290 14,100
2023/10/30 1,229 1,245 1,216 1,222 4,400
2023/10/27 1,221 1,257 1,212 1,230 10,100
2023/10/26 1,260 1,270 1,207 1,228 17,000
2023/10/25 1,312 1,321 1,265 1,266 7,500
2023/10/24 1,250 1,310 1,220 1,310 14,500
2023/10/23 1,361 1,383 1,231 1,245 38,700
2023/10/20 1,373 1,423 1,353 1,391 24,600
2023/10/19 1,390 1,430 1,340 1,371 46,800
2023/10/18 1,281 1,360 1,281 1,360 8,500
2023/10/17 1,301 1,331 1,280 1,281 15,600
2023/10/16 1,259 1,318 1,255 1,298 29,700
2023/10/13 1,371 1,375 1,270 1,272 47,200
2023/10/12 1,420 1,450 1,370 1,371 18,500
2023/10/11 1,433 1,488 1,406 1,424 20,500
2023/10/10 1,443 1,478 1,403 1,403 26,000
2023/10/06 1,381 1,450 1,381 1,415 28,300
2023/10/05 1,434 1,455 1,361 1,398 46,200
2023/10/04 1,423 1,495 1,423 1,464 28,300
2023/10/03 1,466 1,495 1,450 1,480 28,200
2023/10/02 1,506 1,515 1,475 1,483 15,800
2023/09/29 1,530 1,550 1,460 1,478 37,700
2023/09/28 1,486 1,584 1,461 1,521 50,500
2023/09/27 1,489 1,562 1,424 1,456 103,800
2023/09/26 1,425 1,485 1,425 1,467 23,600
2023/09/25 1,430 1,485 1,425 1,437 30,100
2023/09/22 1,456 1,476 1,396 1,449 106,100
2023/09/21 1,374 1,428 1,340 1,396 96,000
2023/09/20 1,440 1,575 1,361 1,386 354,400
2023/09/19 1,452 1,510 1,355 1,414 829,600
2023/09/15 1,351 1,351 1,351 1,351 32,000
2023/09/14 1,080 1,080 1,046 1,051 8,400
2023/09/13 1,077 1,081 1,055 1,057 11,100
2023/09/12 1,085 1,090 1,057 1,072 6,200
2023/09/11 1,056 1,111 1,055 1,079 11,700
2023/09/08 1,104 1,104 1,070 1,081 8,500
2023/09/07 1,093 1,106 1,085 1,096 4,000
2023/09/06 1,110 1,110 1,071 1,090 11,400
2023/09/05 1,090 1,116 1,090 1,110 9,300
2023/09/04 1,120 1,120 1,090 1,100 5,500
2023/09/01 1,137 1,137 1,092 1,120 7,900
2023/08/31 1,116 1,137 1,100 1,130 4,900
2023/08/30 1,095 1,125 1,095 1,108 6,500
2023/08/29 1,082 1,090 1,063 1,088 9,900
2023/08/28 1,049 1,085 1,049 1,068 3,300
2023/08/25 1,034 1,094 1,034 1,077 7,700
2023/08/24 1,071 1,071 1,045 1,055 1,800
2023/08/23 1,073 1,073 1,047 1,063 900
2023/08/22 1,042 1,054 1,040 1,050 1,500
2023/08/21 1,055 1,060 1,027 1,046 6,400
2023/08/18 1,021 1,075 1,021 1,056 7,900
2023/08/17 1,078 1,078 1,048 1,051 5,700
2023/08/16 1,056 1,090 1,050 1,067 7,500
2023/08/15 1,086 1,095 1,079 1,085 4,200
2023/08/14 1,131 1,131 1,070 1,071 10,700
2023/08/10 1,171 1,171 1,087 1,103 23,100
2023/08/09 1,144 1,172 1,136 1,141 3,300
2023/08/08 1,164 1,212 1,142 1,144 12,600
2023/08/07 1,141 1,155 1,138 1,155 2,200
2023/08/04 1,129 1,163 1,117 1,153 5,900
2023/08/03 1,141 1,141 1,121 1,135 5,000
2023/08/02 1,154 1,158 1,130 1,141 4,100
2023/08/01 1,130 1,172 1,129 1,154 6,100
2023/07/31 1,126 1,140 1,087 1,140 7,700
2023/07/28 1,193 1,193 1,119 1,143 22,800
2023/07/27 1,119 1,239 1,108 1,170 92,400
2023/07/26 1,120 1,125 1,100 1,109 6,400
2023/07/25 1,089 1,123 1,089 1,120 9,000
2023/07/24 1,087 1,102 1,074 1,089 12,400
2023/07/21 1,112 1,112 1,071 1,072 14,600
2023/07/20 1,113 1,114 1,096 1,111 4,900
2023/07/19 1,098 1,110 1,087 1,107 6,800
2023/07/18 1,121 1,124 1,087 1,104 9,900
2023/07/14 1,132 1,132 1,105 1,128 7,800
2023/07/13 1,111 1,130 1,106 1,130 6,900
2023/07/12 1,132 1,132 1,105 1,118 4,300
2023/07/11 1,100 1,132 1,100 1,132 12,700
2023/07/10 1,108 1,123 1,085 1,105 13,500
2023/07/07 1,081 1,128 1,081 1,127 9,700
2023/07/06 1,140 1,140 1,090 1,111 14,900
2023/07/05 1,135 1,141 1,113 1,130 11,900
2023/07/04 1,158 1,158 1,125 1,140 5,800
2023/07/03 1,149 1,162 1,118 1,147 23,300
2023/06/30 1,081 1,154 1,081 1,128 30,100
2023/06/29 1,095 1,116 1,075 1,077 20,800
2023/06/28 1,065 1,100 1,061 1,095 29,400
2023/06/27 1,135 1,137 1,051 1,058 83,100
2023/06/26 1,183 1,183 1,127 1,128 58,200
2023/06/23 1,331 1,332 1,159 1,182 383,500
2023/06/22 1,144 1,450 1,138 1,289 822,200
2023/06/21 1,129 1,155 1,120 1,150 13,900
2023/06/20 1,145 1,158 1,129 1,144 5,500
2023/06/19 1,100 1,165 1,098 1,145 25,300
2023/06/16 1,050 1,093 1,050 1,076 29,900
2023/06/15 1,090 1,118 1,071 1,080 44,800
2023/06/14 1,145 1,149 1,118 1,134 34,200
2023/06/13 1,163 1,170 1,117 1,121 22,500
2023/06/12 1,113 1,155 1,108 1,155 32,300
2023/06/09 1,105 1,122 1,081 1,105 12,700
2023/06/08 1,107 1,136 1,080 1,105 11,300
2023/06/07 1,145 1,164 1,106 1,117 17,500
2023/06/06 1,129 1,159 1,128 1,142 12,800
2023/06/05 1,131 1,147 1,120 1,134 12,900
2023/06/02 1,103 1,133 1,103 1,119 16,800
2023/06/01 1,120 1,120 1,063 1,109 10,100
2023/05/31 1,095 1,141 1,095 1,120 11,900
2023/05/30 1,068 1,120 1,050 1,102 16,600
2023/05/29 1,083 1,098 1,070 1,071 9,200
2023/05/26 1,105 1,130 1,078 1,078 13,700
2023/05/25 1,141 1,148 1,101 1,105 17,100
2023/05/24 1,142 1,160 1,140 1,141 10,300
2023/05/23 1,195 1,215 1,143 1,150 50,700
2023/05/22 1,168 1,195 1,143 1,183 43,900
2023/05/19 1,120 1,155 1,095 1,144 33,300
2023/05/18 1,175 1,197 1,090 1,090 78,300
2023/05/17 1,160 1,270 1,146 1,179 168,600
2023/05/16 1,066 1,153 1,063 1,145 76,700
2023/05/15 1,063 1,234 1,038 1,090 458,600
2023/05/12 1,059 1,114 1,046 1,082 55,900
2023/05/11 1,033 1,069 1,033 1,046 17,300
2023/05/10 1,060 1,060 1,031 1,041 27,500
2023/05/09 1,040 1,087 1,035 1,052 39,500
2023/05/08 1,042 1,061 1,026 1,040 29,200
2023/05/02 1,021 1,055 1,009 1,025 49,300
2023/05/01 1,055 1,057 1,017 1,021 95,500
2023/04/28 1,141 1,143 1,045 1,056 173,300
2023/04/27 1,329 1,441 1,111 1,115 1,627,700
2023/04/26 1,058 1,359 1,040 1,359 994,100
2023/04/25 1,104 1,104 1,045 1,059 91,600
2023/04/24 1,104 1,155 1,104 1,128 79,200
2023/04/21 1,139 1,146 1,104 1,127 77,800
2023/04/20 1,293 1,293 1,127 1,141 156,300
2023/04/19 1,297 1,308 1,267 1,308 46,400
2023/04/18 1,313 1,315 1,239 1,274 99,900
2023/04/17 1,336 1,356 1,283 1,313 100,500
2023/04/14 1,338 1,360 1,310 1,336 101,200
2023/04/13 1,319 1,343 1,275 1,316 84,600
2023/04/12 1,365 1,377 1,304 1,314 103,600
2023/04/11 1,376 1,402 1,302 1,366 214,600
2023/04/10 1,437 1,458 1,326 1,346 254,700
2023/04/07 1,504 1,558 1,349 1,423 996,800
2023/04/06 1,829 2,105 1,555 1,603 8,383,600
2023/04/05 1,532 1,749 1,455 1,749 7,250,400
2023/04/04 1,161 1,449 1,150 1,449 1,617,200
2023/04/03 1,022 1,149 1,008 1,149 45,600
2023/03/31 1,004 1,004 993 999 11,000
2023/03/30 1,034 1,034 980 1,020 24,600
2023/03/29 1,002 1,026 985 1,023 23,600
2023/03/28 1,052 1,052 988 1,002 41,100
2023/03/27 1,004 1,036 985 1,022 20,200
2023/03/24 1,021 1,080 990 1,003 55,900
2023/03/23 1,031 1,057 1,003 1,013 54,400
2023/03/22 1,109 1,141 1,010 1,029 384,400
2023/03/20 871 991 860 991 62,200
2023/03/17 873 890 841 841 25,400
2023/03/16 889 905 855 872 17,700
2023/03/15 912 964 880 890 28,000
2023/03/14 902 906 858 882 23,100
2023/03/13 948 948 902 919 27,500
2023/03/10 995 1,014 971 972 25,900
2023/03/09 1,064 1,070 975 997 43,900
2023/03/08 1,078 1,078 1,025 1,047 25,400
2023/03/07 1,024 1,085 1,024 1,078 42,600
2023/03/06 1,056 1,065 1,020 1,021 51,500
2023/03/03 1,048 1,073 1,007 1,055 72,900
2023/03/02 1,227 1,239 1,021 1,021 182,400
2023/03/01 1,093 1,125 1,041 1,107 131,500
2023/02/28 1,281 1,281 1,090 1,153 330,000
2023/02/27 1,109 1,319 1,103 1,282 1,150,700
2023/02/24 863 1,019 863 1,019 262,300
2023/02/22 920 920 851 869 38,200
2023/02/21 832 950 832 929 53,500
2023/02/20 822 879 822 855 16,400
2023/02/17 842 864 832 852 16,100
2023/02/16 814 838 814 837 4,700
2023/02/15 829 829 812 814 1,400
2023/02/14 797 846 797 829 13,400
2023/02/13 802 805 790 795 2,700
2023/02/10 800 808 796 802 3,500
2023/02/09 811 829 800 800 4,600
2023/02/08 790 823 790 821 7,800
2023/02/07 789 809 786 790 4,100
2023/02/06 823 825 791 800 6,400
2023/02/03 815 819 798 819 9,200
2023/02/02 820 822 782 785 6,900
2023/02/01 800 812 792 795 4,300
2023/01/31 812 818 782 782 7,300
2023/01/30 844 844 801 812 9,200
2023/01/27 833 837 791 829 16,000
2023/01/26 844 847 823 837 21,200
2023/01/25 755 855 755 842 58,600
2023/01/24 762 762 741 755 5,200
2023/01/23 758 762 750 762 4,600
2023/01/20 774 774 750 755 7,200
2023/01/19 768 771 763 771 3,000
2023/01/18 763 776 763 772 2,900
2023/01/17 783 787 753 761 10,800
2023/01/16 780 790 767 775 11,700
2023/01/13 788 790 751 769 17,700
2023/01/12 753 787 750 787 17,200
2023/01/11 758 758 720 743 5,800
2023/01/10 718 747 702 744 13,000
2023/01/06 700 718 698 718 5,300
2023/01/05 717 721 698 698 8,100
2023/01/04 726 734 717 717 4,100

このページの先頭へ