6879 (株)IMAGICA GROUP の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 605 | 607 | 600 | 601 | 93,500 | 601 |
| 2024-05-01 | 607 | 609 | 604 | 607 | 84,300 | 607 |
| 2024-04-30 | 614 | 618 | 607 | 607 | 108,600 | 607 |
| 2024-04-26 | 610 | 610 | 600 | 609 | 101,000 | 609 |
| 2024-04-25 | 615 | 615 | 606 | 606 | 124,500 | 606 |
| 2024-04-24 | 619 | 621 | 612 | 618 | 129,500 | 618 |
| 2024-04-23 | 623 | 623 | 611 | 612 | 59,600 | 612 |
| 2024-04-22 | 619 | 620 | 613 | 614 | 77,900 | 614 |
| 2024-04-19 | 622 | 622 | 603 | 609 | 178,100 | 609 |
| 2024-04-18 | 611 | 633 | 611 | 625 | 209,900 | 625 |
| 2024-04-17 | 624 | 632 | 612 | 614 | 145,900 | 614 |
| 2024-04-16 | 634 | 639 | 623 | 624 | 211,700 | 624 |
| 2024-04-15 | 654 | 654 | 635 | 639 | 110,100 | 639 |
| 2024-04-12 | 646 | 663 | 644 | 654 | 124,000 | 654 |
| 2024-04-11 | 645 | 649 | 639 | 641 | 70,700 | 641 |
| 2024-04-10 | 640 | 664 | 640 | 650 | 148,100 | 650 |
| 2024-04-09 | 637 | 644 | 633 | 640 | 63,600 | 640 |
| 2024-04-08 | 633 | 638 | 630 | 635 | 83,300 | 635 |
| 2024-04-05 | 632 | 639 | 626 | 630 | 106,000 | 630 |
| 2024-04-04 | 651 | 651 | 639 | 640 | 96,900 | 640 |
| 2024-04-03 | 636 | 644 | 628 | 641 | 141,800 | 641 |
| 2024-04-02 | 669 | 669 | 645 | 646 | 186,700 | 646 |
| 2024-04-01 | 688 | 688 | 668 | 668 | 93,700 | 668 |
| 2024-03-29 | 676 | 686 | 672 | 683 | 87,000 | 683 |
| 2024-03-28 | 674 | 680 | 670 | 675 | 90,900 | 675 |
| 2024-03-27 | 675 | 689 | 673 | 683 | 135,400 | 683 |
| 2024-03-26 | 680 | 680 | 673 | 675 | 73,100 | 675 |
| 2024-03-25 | 677 | 682 | 674 | 677 | 76,600 | 677 |
| 2024-03-22 | 679 | 683 | 670 | 682 | 104,600 | 682 |
| 2024-03-21 | 685 | 689 | 677 | 677 | 99,000 | 677 |
| 2024-03-19 | 683 | 684 | 672 | 680 | 118,600 | 680 |
| 2024-03-18 | 679 | 688 | 675 | 683 | 116,900 | 683 |
| 2024-03-15 | 693 | 693 | 676 | 676 | 114,400 | 676 |
| 2024-03-14 | 709 | 709 | 687 | 695 | 151,900 | 695 |
| 2024-03-13 | 718 | 721 | 692 | 699 | 272,800 | 699 |
| 2024-03-12 | 680 | 724 | 673 | 718 | 409,200 | 718 |
| 2024-03-11 | 674 | 690 | 672 | 680 | 223,900 | 680 |
| 2024-03-08 | 679 | 695 | 678 | 686 | 250,500 | 686 |
| 2024-03-07 | 707 | 707 | 685 | 689 | 274,400 | 689 |
| 2024-03-06 | 709 | 719 | 704 | 707 | 198,400 | 707 |
| 2024-03-05 | 732 | 732 | 717 | 720 | 128,300 | 720 |
| 2024-03-04 | 743 | 743 | 720 | 720 | 271,700 | 720 |
| 2024-03-01 | 769 | 769 | 748 | 751 | 166,000 | 751 |
| 2024-02-29 | 760 | 771 | 731 | 763 | 451,800 | 763 |
| 2024-02-28 | 743 | 781 | 736 | 774 | 567,000 | 774 |
| 2024-02-27 | 710 | 730 | 710 | 730 | 208,900 | 730 |
| 2024-02-26 | 681 | 709 | 681 | 705 | 192,200 | 705 |
| 2024-02-22 | 685 | 694 | 671 | 671 | 152,300 | 671 |
| 2024-02-21 | 709 | 710 | 680 | 682 | 222,000 | 682 |
| 2024-02-20 | 734 | 734 | 715 | 716 | 176,800 | 716 |
| 2024-02-19 | 724 | 732 | 722 | 732 | 194,600 | 732 |
| 2024-02-16 | 714 | 731 | 709 | 721 | 340,200 | 721 |
| 2024-02-15 | 702 | 715 | 697 | 708 | 339,300 | 708 |
| 2024-02-14 | 683 | 702 | 679 | 699 | 347,700 | 699 |
| 2024-02-13 | 684 | 697 | 681 | 686 | 321,000 | 686 |
| 2024-02-09 | 672 | 684 | 666 | 675 | 211,800 | 675 |
| 2024-02-08 | 695 | 697 | 662 | 674 | 395,600 | 674 |
| 2024-02-07 | 635 | 695 | 635 | 695 | 1,487,000 | 695 |
| 2024-02-06 | 650 | 661 | 642 | 657 | 452,500 | 657 |
| 2024-02-05 | 649 | 656 | 648 | 654 | 175,900 | 654 |
| 2024-02-02 | 649 | 652 | 642 | 647 | 146,900 | 647 |
| 2024-02-01 | 653 | 656 | 641 | 647 | 194,400 | 647 |
| 2024-01-31 | 646 | 654 | 645 | 654 | 107,500 | 654 |
| 2024-01-30 | 645 | 657 | 644 | 651 | 192,900 | 651 |
| 2024-01-29 | 640 | 641 | 634 | 641 | 106,800 | 641 |
| 2024-01-26 | 625 | 638 | 625 | 634 | 176,800 | 634 |
| 2024-01-25 | 618 | 627 | 618 | 627 | 127,800 | 627 |
| 2024-01-24 | 614 | 620 | 614 | 617 | 90,300 | 617 |
| 2024-01-23 | 620 | 621 | 609 | 614 | 139,900 | 614 |
| 2024-01-22 | 610 | 618 | 610 | 615 | 165,500 | 615 |
| 2024-01-19 | 607 | 608 | 601 | 606 | 120,000 | 606 |
| 2024-01-18 | 602 | 608 | 598 | 604 | 105,900 | 604 |
| 2024-01-17 | 610 | 614 | 600 | 600 | 178,100 | 600 |
| 2024-01-16 | 624 | 625 | 610 | 610 | 138,000 | 610 |
| 2024-01-15 | 619 | 625 | 609 | 624 | 97,000 | 624 |
| 2024-01-12 | 619 | 623 | 606 | 614 | 168,200 | 614 |
| 2024-01-11 | 626 | 627 | 618 | 619 | 122,900 | 619 |
| 2024-01-10 | 621 | 623 | 618 | 621 | 111,200 | 621 |
| 2024-01-09 | 621 | 628 | 619 | 623 | 153,300 | 623 |
| 2024-01-05 | 640 | 640 | 622 | 623 | 209,100 | 623 |
| 2024-01-04 | 636 | 642 | 619 | 640 | 182,100 | 640 |
分割・併合履歴 ： なし
