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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,273 | 1,273 | 1,233 | 1,250 | 8,900 |
| 2025/06/12 | 1,258 | 1,281 | 1,254 | 1,254 | 5,000 |
| 2025/06/11 | 1,252 | 1,270 | 1,252 | 1,260 | 1,200 |
| 2025/06/10 | 1,279 | 1,280 | 1,223 | 1,252 | 7,000 |
| 2025/06/09 | 1,280 | 1,293 | 1,252 | 1,272 | 3,700 |
| 2025/06/06 | 1,297 | 1,297 | 1,297 | 1,297 | 400 |
| 2025/06/05 | 1,282 | 1,313 | 1,282 | 1,300 | 3,200 |
| 2025/06/04 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
| 2025/06/03 | 1,295 | 1,306 | 1,266 | 1,284 | 13,500 |
| 2025/06/02 | 1,291 | 1,291 | 1,271 | 1,280 | 500 |
| 2025/05/30 | 1,294 | 1,298 | 1,270 | 1,291 | 2,900 |
| 2025/05/29 | 1,271 | 1,281 | 1,246 | 1,280 | 4,900 |
| 2025/05/28 | 1,268 | 1,281 | 1,268 | 1,270 | 2,200 |
| 2025/05/27 | 1,233 | 1,268 | 1,233 | 1,268 | 7,100 |
| 2025/05/26 | 1,226 | 1,258 | 1,226 | 1,243 | 4,700 |
| 2025/05/23 | 1,220 | 1,230 | 1,220 | 1,230 | 1,600 |
| 2025/05/22 | 1,221 | 1,236 | 1,203 | 1,215 | 7,900 |
| 2025/05/21 | 1,280 | 1,280 | 1,200 | 1,218 | 19,500 |
| 2025/05/20 | 1,255 | 1,281 | 1,255 | 1,255 | 20,000 |
| 2025/05/19 | 1,346 | 1,657 | 1,242 | 1,260 | 337,600 |
| 2025/05/16 | 1,360 | 1,360 | 1,301 | 1,360 | 6,900 |
| 2025/05/15 | 1,392 | 1,392 | 1,350 | 1,360 | 2,600 |
| 2025/05/14 | 1,380 | 1,400 | 1,358 | 1,390 | 3,600 |
| 2025/05/13 | 1,287 | 1,392 | 1,280 | 1,380 | 16,600 |
| 2025/05/12 | 1,269 | 1,280 | 1,268 | 1,280 | 3,000 |
| 2025/05/09 | 1,279 | 1,279 | 1,255 | 1,275 | 1,000 |
| 2025/05/08 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2025/05/07 | 1,280 | 1,290 | 1,280 | 1,280 | 300 |
| 2025/05/02 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2025/05/01 | 1,267 | 1,299 | 1,267 | 1,299 | 1,500 |
| 2025/04/30 | 1,250 | 1,299 | 1,250 | 1,277 | 1,100 |
| 2025/04/28 | 1,250 | 1,250 | 1,231 | 1,231 | 1,500 |
| 2025/04/25 | 1,223 | 1,243 | 1,223 | 1,243 | 200 |
| 2025/04/24 | 1,250 | 1,255 | 1,223 | 1,223 | 3,100 |
| 2025/04/23 | 1,203 | 1,213 | 1,203 | 1,213 | 4,800 |
| 2025/04/22 | 1,206 | 1,206 | 1,204 | 1,205 | 400 |
| 2025/04/21 | 1,243 | 1,243 | 1,213 | 1,216 | 2,900 |
| 2025/04/18 | 1,193 | 1,233 | 1,191 | 1,210 | 1,300 |
| 2025/04/17 | 1,179 | 1,207 | 1,179 | 1,193 | 1,100 |
| 2025/04/16 | 1,183 | 1,243 | 1,171 | 1,191 | 5,000 |
| 2025/04/15 | 1,240 | 1,240 | 1,210 | 1,213 | 1,600 |
| 2025/04/14 | 1,180 | 1,240 | 1,180 | 1,210 | 3,800 |
| 2025/04/11 | 1,154 | 1,225 | 1,154 | 1,210 | 2,800 |
| 2025/04/10 | 1,255 | 1,255 | 1,200 | 1,200 | 3,700 |
| 2025/04/09 | 1,121 | 1,125 | 1,094 | 1,105 | 6,100 |
| 2025/04/08 | 1,224 | 1,235 | 1,150 | 1,160 | 12,500 |
| 2025/04/07 | 1,000 | 1,150 | 1,000 | 1,134 | 15,200 |
| 2025/04/04 | 1,221 | 1,240 | 1,170 | 1,236 | 10,000 |
| 2025/04/03 | 1,276 | 1,276 | 1,227 | 1,232 | 2,200 |
| 2025/04/02 | 1,314 | 1,314 | 1,271 | 1,283 | 1,000 |
| 2025/04/01 | 1,300 | 1,320 | 1,284 | 1,292 | 2,600 |
| 2025/03/31 | 1,316 | 1,316 | 1,290 | 1,303 | 1,200 |
| 2025/03/28 | 1,312 | 1,325 | 1,252 | 1,319 | 2,700 |
| 2025/03/27 | 1,321 | 1,331 | 1,306 | 1,306 | 2,500 |
| 2025/03/26 | 1,338 | 1,346 | 1,331 | 1,331 | 1,400 |
| 2025/03/25 | 1,344 | 1,367 | 1,337 | 1,337 | 600 |
| 2025/03/24 | 1,354 | 1,374 | 1,354 | 1,374 | 1,700 |
| 2025/03/21 | 1,331 | 1,331 | 1,315 | 1,324 | 900 |
| 2025/03/19 | 1,350 | 1,375 | 1,310 | 1,332 | 3,300 |
| 2025/03/18 | 1,367 | 1,393 | 1,350 | 1,350 | 800 |
| 2025/03/17 | 1,370 | 1,391 | 1,370 | 1,390 | 600 |
| 2025/03/14 | 1,400 | 1,400 | 1,377 | 1,400 | 2,400 |
| 2025/03/13 | 1,375 | 1,470 | 1,351 | 1,400 | 13,400 |
| 2025/03/12 | 1,320 | 1,350 | 1,320 | 1,349 | 1,600 |
| 2025/03/11 | 1,349 | 1,350 | 1,349 | 1,350 | 1,200 |
| 2025/03/10 | 1,395 | 1,395 | 1,374 | 1,383 | 2,400 |
| 2025/03/07 | 1,395 | 1,400 | 1,389 | 1,389 | 600 |
| 2025/03/06 | 1,395 | 1,408 | 1,380 | 1,397 | 9,900 |
| 2025/03/05 | 1,390 | 1,400 | 1,388 | 1,395 | 1,900 |
| 2025/03/04 | 1,399 | 1,410 | 1,378 | 1,386 | 3,100 |
| 2025/03/03 | 1,389 | 1,415 | 1,389 | 1,410 | 12,800 |
| 2025/02/28 | 1,328 | 1,380 | 1,328 | 1,359 | 3,900 |
| 2025/02/27 | 1,280 | 1,329 | 1,280 | 1,329 | 7,800 |
| 2025/02/26 | 1,249 | 1,277 | 1,234 | 1,277 | 4,200 |
| 2025/02/25 | 1,227 | 1,269 | 1,227 | 1,249 | 5,500 |
| 2025/02/21 | 1,210 | 1,234 | 1,209 | 1,219 | 7,200 |
| 2025/02/20 | 1,175 | 1,214 | 1,161 | 1,205 | 11,800 |
| 2025/02/19 | 1,235 | 1,235 | 1,180 | 1,187 | 14,700 |
| 2025/02/18 | 1,214 | 1,240 | 1,210 | 1,240 | 3,800 |
| 2025/02/17 | 1,239 | 1,258 | 1,221 | 1,223 | 10,100 |
| 2025/02/14 | 1,443 | 1,443 | 1,230 | 1,235 | 31,300 |
| 2025/02/13 | 1,406 | 1,430 | 1,400 | 1,430 | 2,500 |
| 2025/02/12 | 1,410 | 1,410 | 1,390 | 1,390 | 2,400 |
| 2025/02/10 | 1,384 | 1,416 | 1,384 | 1,416 | 700 |
| 2025/02/07 | 1,383 | 1,411 | 1,383 | 1,384 | 1,200 |
| 2025/02/06 | 1,403 | 1,403 | 1,381 | 1,381 | 800 |
| 2025/02/05 | 1,382 | 1,425 | 1,382 | 1,405 | 3,700 |
| 2025/02/04 | 1,378 | 1,390 | 1,378 | 1,390 | 600 |
| 2025/02/03 | 1,400 | 1,400 | 1,368 | 1,386 | 6,700 |
| 2025/01/31 | 1,385 | 1,406 | 1,381 | 1,406 | 400 |
| 2025/01/30 | 1,394 | 1,401 | 1,380 | 1,401 | 1,200 |
| 2025/01/29 | 1,365 | 1,415 | 1,365 | 1,409 | 2,100 |
| 2025/01/28 | 1,373 | 1,380 | 1,364 | 1,371 | 1,700 |
| 2025/01/27 | 1,395 | 1,399 | 1,364 | 1,385 | 2,400 |
| 2025/01/24 | 1,325 | 1,405 | 1,325 | 1,398 | 4,300 |
| 2025/01/23 | 1,377 | 1,377 | 1,325 | 1,325 | 6,300 |
| 2025/01/22 | 1,395 | 1,396 | 1,331 | 1,377 | 3,700 |
| 2025/01/21 | 1,473 | 1,473 | 1,390 | 1,392 | 6,700 |
| 2025/01/20 | 1,455 | 1,473 | 1,432 | 1,473 | 3,100 |
| 2025/01/17 | 1,420 | 1,455 | 1,420 | 1,455 | 2,000 |
| 2025/01/16 | 1,403 | 1,432 | 1,394 | 1,432 | 4,800 |
| 2025/01/15 | 1,384 | 1,438 | 1,384 | 1,403 | 9,300 |
| 2025/01/14 | 1,334 | 1,364 | 1,320 | 1,364 | 5,200 |
| 2025/01/10 | 1,321 | 1,321 | 1,304 | 1,304 | 200 |
| 2025/01/09 | 1,330 | 1,340 | 1,310 | 1,321 | 2,000 |
| 2025/01/08 | 1,323 | 1,323 | 1,316 | 1,323 | 900 |
| 2025/01/07 | 1,348 | 1,348 | 1,301 | 1,327 | 4,800 |
| 2025/01/06 | 1,318 | 1,409 | 1,317 | 1,370 | 7,900 |