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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 487 | 488 | 479 | 479 | 41,500 | 479 |
| 2024-11-20 | 487 | 491 | 481 | 484 | 56,600 | 484 |
| 2024-11-19 | 494 | 494 | 483 | 484 | 34,500 | 484 |
| 2024-11-18 | 480 | 495 | 480 | 491 | 38,000 | 491 |
| 2024-11-15 | 474 | 491 | 472 | 484 | 101,000 | 484 |
| 2024-11-14 | 492 | 492 | 472 | 473 | 64,300 | 473 |
| 2024-11-13 | 482 | 492 | 481 | 489 | 63,000 | 489 |
| 2024-11-12 | 479 | 488 | 479 | 481 | 82,600 | 481 |
| 2024-11-11 | 476 | 478 | 470 | 475 | 64,900 | 475 |
| 2024-11-08 | 488 | 489 | 478 | 480 | 89,000 | 480 |
| 2024-11-07 | 482 | 494 | 478 | 491 | 89,900 | 491 |
| 2024-11-06 | 479 | 488 | 470 | 479 | 128,500 | 479 |
| 2024-11-05 | 480 | 481 | 472 | 476 | 78,800 | 476 |
| 2024-11-01 | 487 | 487 | 469 | 472 | 305,700 | 472 |
| 2024-10-31 | 535 | 540 | 531 | 540 | 71,400 | 540 |
| 2024-10-30 | 533 | 539 | 523 | 537 | 299,900 | 537 |
| 2024-10-29 | 519 | 534 | 515 | 523 | 238,900 | 523 |
| 2024-10-28 | 508 | 515 | 508 | 515 | 129,300 | 515 |
| 2024-10-25 | 510 | 511 | 499 | 505 | 144,300 | 505 |
| 2024-10-24 | 500 | 508 | 499 | 505 | 84,400 | 505 |
| 2024-10-23 | 502 | 507 | 500 | 503 | 55,700 | 503 |
| 2024-10-22 | 509 | 510 | 499 | 503 | 59,500 | 503 |
| 2024-10-21 | 504 | 513 | 503 | 509 | 92,000 | 509 |
| 2024-10-18 | 502 | 504 | 496 | 501 | 38,900 | 501 |
| 2024-10-17 | 498 | 502 | 496 | 498 | 20,900 | 498 |
| 2024-10-16 | 495 | 507 | 492 | 500 | 64,500 | 500 |
| 2024-10-15 | 489 | 499 | 486 | 496 | 51,000 | 496 |
| 2024-10-11 | 488 | 498 | 485 | 487 | 83,300 | 487 |
| 2024-10-10 | 494 | 498 | 490 | 491 | 26,300 | 491 |
| 2024-10-09 | 497 | 497 | 489 | 494 | 28,100 | 494 |
| 2024-10-08 | 493 | 495 | 490 | 492 | 35,800 | 492 |
| 2024-10-07 | 508 | 508 | 498 | 500 | 47,300 | 500 |
| 2024-10-04 | 503 | 506 | 498 | 503 | 32,700 | 503 |
| 2024-10-03 | 507 | 512 | 501 | 503 | 242,000 | 503 |
| 2024-10-02 | 501 | 505 | 493 | 494 | 93,100 | 494 |
| 2024-10-01 | 520 | 520 | 504 | 510 | 36,900 | 510 |
| 2024-09-30 | 509 | 516 | 502 | 512 | 111,700 | 512 |
| 2024-09-27 | 516 | 523 | 513 | 519 | 161,700 | 519 |
| 2024-09-26 | 499 | 511 | 493 | 511 | 111,500 | 511 |
| 2024-09-25 | 495 | 495 | 488 | 491 | 61,900 | 491 |
| 2024-09-24 | 505 | 505 | 495 | 497 | 35,400 | 497 |
| 2024-09-20 | 498 | 506 | 492 | 498 | 91,500 | 498 |
| 2024-09-19 | 486 | 506 | 486 | 502 | 104,000 | 502 |
| 2024-09-18 | 482 | 485 | 479 | 485 | 169,000 | 485 |
| 2024-09-17 | 480 | 485 | 472 | 479 | 59,400 | 479 |
| 2024-09-13 | 478 | 480 | 475 | 476 | 48,700 | 476 |
| 2024-09-12 | 474 | 481 | 472 | 478 | 56,900 | 478 |
| 2024-09-11 | 476 | 477 | 461 | 466 | 83,000 | 466 |
| 2024-09-10 | 476 | 482 | 474 | 481 | 46,800 | 481 |
| 2024-09-09 | 472 | 476 | 469 | 476 | 55,100 | 476 |
| 2024-09-06 | 489 | 497 | 481 | 483 | 89,700 | 483 |
| 2024-09-05 | 473 | 492 | 473 | 487 | 101,000 | 487 |
| 2024-09-04 | 475 | 479 | 470 | 476 | 90,100 | 476 |
| 2024-09-03 | 493 | 497 | 485 | 486 | 92,000 | 486 |
| 2024-09-02 | 499 | 501 | 487 | 490 | 62,600 | 490 |
| 2024-08-30 | 495 | 500 | 489 | 497 | 49,800 | 497 |
| 2024-08-29 | 494 | 497 | 487 | 490 | 46,000 | 490 |
| 2024-08-28 | 504 | 504 | 493 | 493 | 50,500 | 493 |
| 2024-08-27 | 487 | 505 | 485 | 505 | 132,100 | 505 |
| 2024-08-26 | 490 | 490 | 476 | 483 | 82,700 | 483 |
| 2024-08-23 | 500 | 500 | 483 | 487 | 82,400 | 487 |
| 2024-08-22 | 485 | 507 | 485 | 498 | 182,400 | 498 |
| 2024-08-21 | 484 | 484 | 479 | 480 | 75,100 | 480 |
| 2024-08-20 | 485 | 493 | 485 | 492 | 48,500 | 492 |
| 2024-08-19 | 478 | 490 | 477 | 480 | 116,900 | 480 |
| 2024-08-16 | 468 | 477 | 466 | 475 | 65,900 | 475 |
| 2024-08-15 | 463 | 464 | 456 | 461 | 56,000 | 461 |
| 2024-08-14 | 455 | 466 | 450 | 463 | 83,500 | 463 |
| 2024-08-13 | 449 | 451 | 445 | 451 | 60,000 | 451 |
| 2024-08-09 | 448 | 451 | 440 | 449 | 85,100 | 449 |
| 2024-08-08 | 434 | 450 | 432 | 440 | 108,500 | 440 |
| 2024-08-07 | 426 | 448 | 423 | 437 | 176,000 | 437 |
| 2024-08-06 | 432 | 442 | 420 | 434 | 196,100 | 434 |
| 2024-08-05 | 424 | 426 | 385 | 403 | 736,200 | 403 |
| 2024-08-02 | 469 | 470 | 440 | 440 | 490,300 | 440 |
| 2024-08-01 | 501 | 501 | 477 | 478 | 236,100 | 478 |
| 2024-07-31 | 472 | 500 | 471 | 500 | 571,600 | 500 |
| 2024-07-30 | 528 | 534 | 524 | 529 | 136,600 | 529 |
| 2024-07-29 | 531 | 535 | 526 | 535 | 73,900 | 535 |
| 2024-07-26 | 530 | 530 | 521 | 521 | 103,900 | 521 |
| 2024-07-25 | 525 | 531 | 521 | 526 | 147,400 | 526 |
| 2024-07-24 | 540 | 542 | 531 | 531 | 72,300 | 531 |
| 2024-07-23 | 543 | 545 | 537 | 539 | 63,400 | 539 |
| 2024-07-22 | 549 | 549 | 537 | 537 | 59,300 | 537 |
| 2024-07-19 | 539 | 551 | 532 | 550 | 216,100 | 550 |
| 2024-07-18 | 551 | 552 | 539 | 539 | 83,600 | 539 |
| 2024-07-17 | 549 | 554 | 549 | 551 | 75,200 | 551 |
| 2024-07-16 | 552 | 552 | 545 | 549 | 80,800 | 549 |
| 2024-07-12 | 545 | 553 | 543 | 551 | 127,900 | 551 |
| 2024-07-11 | 546 | 552 | 545 | 550 | 68,700 | 550 |
| 2024-07-10 | 542 | 548 | 536 | 546 | 98,500 | 546 |
| 2024-07-09 | 544 | 547 | 538 | 542 | 75,500 | 542 |
| 2024-07-08 | 548 | 548 | 539 | 544 | 57,600 | 544 |
| 2024-07-05 | 550 | 550 | 545 | 548 | 45,300 | 548 |
| 2024-07-04 | 548 | 551 | 545 | 549 | 42,800 | 549 |
| 2024-07-03 | 547 | 550 | 546 | 548 | 64,000 | 548 |
| 2024-07-02 | 541 | 547 | 540 | 545 | 67,100 | 545 |
| 2024-07-01 | 551 | 555 | 539 | 539 | 90,000 | 539 |
| 2024-06-28 | 555 | 556 | 547 | 549 | 52,600 | 549 |
| 2024-06-27 | 555 | 558 | 553 | 555 | 99,300 | 555 |
| 2024-06-26 | 559 | 560 | 553 | 555 | 77,200 | 555 |
| 2024-06-25 | 551 | 557 | 550 | 556 | 76,600 | 556 |
| 2024-06-24 | 554 | 555 | 545 | 551 | 64,200 | 551 |
| 2024-06-21 | 550 | 554 | 547 | 548 | 76,900 | 548 |
| 2024-06-20 | 549 | 555 | 548 | 552 | 111,500 | 552 |
| 2024-06-19 | 540 | 547 | 540 | 545 | 71,200 | 545 |
| 2024-06-18 | 540 | 544 | 534 | 538 | 93,900 | 538 |
| 2024-06-17 | 535 | 538 | 527 | 538 | 119,300 | 538 |
| 2024-06-14 | 524 | 535 | 524 | 535 | 117,400 | 535 |
| 2024-06-13 | 527 | 528 | 522 | 523 | 116,800 | 523 |
| 2024-06-12 | 532 | 535 | 526 | 526 | 82,200 | 526 |
| 2024-06-11 | 530 | 534 | 526 | 527 | 102,600 | 527 |
| 2024-06-10 | 527 | 532 | 525 | 530 | 74,700 | 530 |
| 2024-06-07 | 529 | 532 | 524 | 527 | 98,200 | 527 |
| 2024-06-06 | 529 | 530 | 523 | 525 | 65,500 | 525 |
| 2024-06-05 | 527 | 531 | 525 | 530 | 71,900 | 530 |
| 2024-06-04 | 530 | 538 | 528 | 534 | 97,600 | 534 |
| 2024-06-03 | 538 | 539 | 531 | 532 | 137,900 | 532 |
| 2024-05-31 | 514 | 534 | 514 | 532 | 167,600 | 532 |
| 2024-05-30 | 512 | 515 | 507 | 513 | 137,700 | 513 |
| 2024-05-29 | 527 | 527 | 517 | 517 | 154,500 | 517 |
| 2024-05-28 | 524 | 532 | 524 | 528 | 77,500 | 528 |
| 2024-05-27 | 525 | 533 | 522 | 525 | 91,200 | 525 |
| 2024-05-24 | 522 | 527 | 518 | 523 | 123,300 | 523 |
| 2024-05-23 | 543 | 545 | 527 | 528 | 200,400 | 528 |
| 2024-05-22 | 545 | 547 | 541 | 541 | 112,900 | 541 |
| 2024-05-21 | 557 | 557 | 545 | 545 | 102,000 | 545 |
| 2024-05-20 | 543 | 560 | 542 | 552 | 170,700 | 552 |
| 2024-05-17 | 532 | 547 | 531 | 543 | 123,700 | 543 |
| 2024-05-16 | 545 | 545 | 529 | 531 | 238,900 | 531 |
| 2024-05-15 | 560 | 565 | 545 | 545 | 196,800 | 545 |
| 2024-05-14 | 565 | 568 | 555 | 557 | 148,600 | 557 |
| 2024-05-13 | 555 | 569 | 549 | 566 | 294,900 | 566 |
| 2024-05-10 | 580 | 580 | 546 | 547 | 759,400 | 547 |
| 2024-05-09 | 610 | 611 | 602 | 607 | 184,300 | 607 |
| 2024-05-08 | 612 | 617 | 607 | 612 | 119,900 | 612 |
| 2024-05-07 | 610 | 617 | 606 | 617 | 104,200 | 617 |
| 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
