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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |