6879 (株)IMAGICA GROUP の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 505 | 517 | 502 | 512 | 227,800 | 512 |
| 2025-04-03 | 500 | 517 | 490 | 515 | 114,400 | 515 |
| 2025-04-02 | 516 | 517 | 510 | 517 | 54,600 | 517 |
| 2025-04-01 | 526 | 528 | 512 | 512 | 85,800 | 512 |
| 2025-03-31 | 527 | 529 | 510 | 516 | 118,800 | 516 |
| 2025-03-28 | 548 | 558 | 534 | 536 | 98,000 | 536 |
| 2025-03-27 | 542 | 558 | 542 | 555 | 133,800 | 555 |
| 2025-03-26 | 556 | 559 | 542 | 550 | 170,600 | 550 |
| 2025-03-25 | 520 | 551 | 520 | 544 | 360,500 | 544 |
| 2025-03-24 | 520 | 528 | 513 | 513 | 155,900 | 513 |
| 2025-03-21 | 502 | 507 | 499 | 502 | 102,300 | 502 |
| 2025-03-19 | 503 | 506 | 500 | 505 | 108,500 | 505 |
| 2025-03-18 | 500 | 509 | 499 | 505 | 122,800 | 505 |
| 2025-03-17 | 500 | 509 | 496 | 499 | 135,600 | 499 |
| 2025-03-14 | 495 | 499 | 492 | 497 | 75,900 | 497 |
| 2025-03-13 | 500 | 504 | 497 | 500 | 61,500 | 500 |
| 2025-03-12 | 504 | 509 | 498 | 499 | 60,100 | 499 |
| 2025-03-11 | 505 | 508 | 496 | 504 | 42,200 | 504 |
| 2025-03-10 | 501 | 513 | 497 | 513 | 60,700 | 513 |
| 2025-03-07 | 506 | 508 | 497 | 500 | 52,300 | 500 |
| 2025-03-06 | 513 | 519 | 504 | 513 | 53,900 | 513 |
| 2025-03-05 | 517 | 526 | 509 | 511 | 71,300 | 511 |
| 2025-03-04 | 514 | 516 | 501 | 512 | 36,700 | 512 |
| 2025-03-03 | 516 | 521 | 512 | 512 | 67,000 | 512 |
| 2025-02-28 | 514 | 519 | 508 | 509 | 35,800 | 509 |
| 2025-02-27 | 505 | 515 | 503 | 514 | 45,800 | 514 |
| 2025-02-26 | 495 | 501 | 491 | 497 | 48,400 | 497 |
| 2025-02-25 | 493 | 500 | 489 | 500 | 26,100 | 500 |
| 2025-02-21 | 497 | 502 | 492 | 493 | 63,300 | 493 |
| 2025-02-20 | 506 | 515 | 497 | 499 | 60,800 | 499 |
| 2025-02-19 | 519 | 524 | 508 | 510 | 65,000 | 510 |
| 2025-02-18 | 519 | 522 | 514 | 516 | 52,900 | 516 |
| 2025-02-17 | 518 | 525 | 516 | 519 | 40,400 | 519 |
| 2025-02-14 | 525 | 532 | 518 | 519 | 53,900 | 519 |
| 2025-02-13 | 522 | 526 | 516 | 522 | 49,900 | 522 |
| 2025-02-12 | 551 | 552 | 518 | 525 | 155,600 | 525 |
| 2025-02-10 | 532 | 551 | 530 | 550 | 79,200 | 550 |
| 2025-02-07 | 542 | 548 | 529 | 535 | 163,900 | 535 |
| 2025-02-06 | 557 | 567 | 543 | 550 | 152,800 | 550 |
| 2025-02-05 | 540 | 579 | 534 | 558 | 520,400 | 558 |
| 2025-02-04 | 538 | 538 | 514 | 531 | 164,100 | 531 |
| 2025-02-03 | 540 | 546 | 526 | 530 | 104,300 | 530 |
| 2025-01-31 | 542 | 550 | 540 | 550 | 80,300 | 550 |
| 2025-01-30 | 541 | 550 | 533 | 550 | 74,700 | 550 |
| 2025-01-29 | 543 | 552 | 538 | 549 | 110,900 | 549 |
| 2025-01-28 | 540 | 543 | 534 | 543 | 99,700 | 543 |
| 2025-01-27 | 544 | 545 | 536 | 543 | 83,300 | 543 |
| 2025-01-24 | 536 | 543 | 533 | 540 | 137,000 | 540 |
| 2025-01-23 | 533 | 540 | 533 | 537 | 96,800 | 537 |
| 2025-01-22 | 537 | 542 | 533 | 537 | 48,600 | 537 |
| 2025-01-21 | 530 | 536 | 529 | 536 | 47,100 | 536 |
| 2025-01-20 | 524 | 536 | 521 | 536 | 58,300 | 536 |
| 2025-01-17 | 528 | 528 | 517 | 521 | 43,700 | 521 |
| 2025-01-16 | 529 | 531 | 523 | 530 | 51,600 | 530 |
| 2025-01-15 | 531 | 537 | 525 | 531 | 63,100 | 531 |
| 2025-01-14 | 531 | 540 | 528 | 533 | 54,400 | 533 |
| 2025-01-10 | 535 | 542 | 526 | 538 | 90,600 | 538 |
| 2025-01-09 | 522 | 540 | 520 | 535 | 88,600 | 535 |
| 2025-01-08 | 534 | 534 | 521 | 522 | 62,000 | 522 |
| 2025-01-07 | 536 | 540 | 524 | 540 | 51,300 | 540 |
| 2025-01-06 | 555 | 555 | 528 | 529 | 134,700 | 529 |
分割・併合履歴 ： なし