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
2024-12-0650951150150293,500502
2024-12-0549951149950691,100506
2024-12-0450050349149541,600495
2024-12-0350450649849938,400499
2024-12-0249850449150437,600504
2024-11-2949850049050050,800500
2024-11-2849550149149236,100492
2024-11-2750250249449746,500497
2024-11-2650350349350257,500502
2024-11-25492505492500166,600500
2024-11-2248049048048950,500489
2024-11-2148748847947941,500479
2024-11-2048749148148456,600484
2024-11-1949449448348434,500484
2024-11-1848049548049138,000491
2024-11-15474491472484101,000484
2024-11-1449249247247364,300473
2024-11-1348249248148963,000489
2024-11-1247948847948182,600481
2024-11-1147647847047564,900475
2024-11-0848848947848089,000480
2024-11-0748249447849189,900491
2024-11-06479488470479128,500479
2024-11-0548048147247678,800476
2024-11-01487487469472305,700472
2024-10-3153554053154071,400540
2024-10-30533539523537299,900537
2024-10-29519534515523238,900523
2024-10-28508515508515129,300515
2024-10-25510511499505144,300505
2024-10-2450050849950584,400505
2024-10-2350250750050355,700503
2024-10-2250951049950359,500503
2024-10-2150451350350992,000509
2024-10-1850250449650138,900501
2024-10-1749850249649820,900498
2024-10-1649550749250064,500500
2024-10-1548949948649651,000496
2024-10-1148849848548783,300487
2024-10-1049449849049126,300491
2024-10-0949749748949428,100494
2024-10-0849349549049235,800492
2024-10-0750850849850047,300500
2024-10-0450350649850332,700503
2024-10-03507512501503242,000503
2024-10-0250150549349493,100494
2024-10-0152052050451036,900510
2024-09-30509516502512111,700512
2024-09-27516523513519161,700519
2024-09-26499511493511111,500511
2024-09-2549549548849161,900491
2024-09-2450550549549735,400497
2024-09-2049850649249891,500498
2024-09-19486506486502104,000502
2024-09-18482485479485169,000485
2024-09-1748048547247959,400479
2024-09-1347848047547648,700476
2024-09-1247448147247856,900478
2024-09-1147647746146683,000466
2024-09-1047648247448146,800481
2024-09-0947247646947655,100476
2024-09-0648949748148389,700483
2024-09-05473492473487101,000487
2024-09-0447547947047690,100476
2024-09-0349349748548692,000486
2024-09-0249950148749062,600490
2024-08-3049550048949749,800497
2024-08-2949449748749046,000490
2024-08-2850450449349350,500493
2024-08-27487505485505132,100505
2024-08-2649049047648382,700483
2024-08-2350050048348782,400487
2024-08-22485507485498182,400498
2024-08-2148448447948075,100480
2024-08-2048549348549248,500492
2024-08-19478490477480116,900480
2024-08-1646847746647565,900475
2024-08-1546346445646156,000461
2024-08-1445546645046383,500463
2024-08-1344945144545160,000451
2024-08-0944845144044985,100449
2024-08-08434450432440108,500440
2024-08-07426448423437176,000437
2024-08-06432442420434196,100434
2024-08-05424426385403736,200403
2024-08-02469470440440490,300440
2024-08-01501501477478236,100478
2024-07-31472500471500571,600500
2024-07-30528534524529136,600529
2024-07-2953153552653573,900535
2024-07-26530530521521103,900521
2024-07-25525531521526147,400526
2024-07-2454054253153172,300531
2024-07-2354354553753963,400539
2024-07-2254954953753759,300537
2024-07-19539551532550216,100550
2024-07-1855155253953983,600539
2024-07-1754955454955175,200551
2024-07-1655255254554980,800549
2024-07-12545553543551127,900551
2024-07-1154655254555068,700550
2024-07-1054254853654698,500546
2024-07-0954454753854275,500542
2024-07-0854854853954457,600544
2024-07-0555055054554845,300548
2024-07-0454855154554942,800549
2024-07-0354755054654864,000548
2024-07-0254154754054567,100545
2024-07-0155155553953990,000539
2024-06-2855555654754952,600549
2024-06-2755555855355599,300555
2024-06-2655956055355577,200555
2024-06-2555155755055676,600556
2024-06-2455455554555164,200551
2024-06-2155055454754876,900548
2024-06-20549555548552111,500552
2024-06-1954054754054571,200545
2024-06-1854054453453893,900538
2024-06-17535538527538119,300538
2024-06-14524535524535117,400535
2024-06-13527528522523116,800523
2024-06-1253253552652682,200526
2024-06-11530534526527102,600527
2024-06-1052753252553074,700530
2024-06-0752953252452798,200527
2024-06-0652953052352565,500525
2024-06-0552753152553071,900530
2024-06-0453053852853497,600534
2024-06-03538539531532137,900532
2024-05-31514534514532167,600532
2024-05-30512515507513137,700513
2024-05-29527527517517154,500517
2024-05-2852453252452877,500528
2024-05-2752553352252591,200525
2024-05-24522527518523123,300523
2024-05-23543545527528200,400528
2024-05-22545547541541112,900541
2024-05-21557557545545102,000545
2024-05-20543560542552170,700552
2024-05-17532547531543123,700543
2024-05-16545545529531238,900531
2024-05-15560565545545196,800545
2024-05-14565568555557148,600557
2024-05-13555569549566294,900566
2024-05-10580580546547759,400547
2024-05-09610611602607184,300607
2024-05-08612617607612119,900612
2024-05-07610617606617104,200617
2024-05-0260560760060193,500601
2024-05-0160760960460784,300607
2024-04-30614618607607108,600607
2024-04-26610610600609101,000609
2024-04-25615615606606124,500606
2024-04-24619621612618129,500618
2024-04-2362362361161259,600612
2024-04-2261962061361477,900614
2024-04-19622622603609178,100609
2024-04-18611633611625209,900625
2024-04-17624632612614145,900614
2024-04-16634639623624211,700624
2024-04-15654654635639110,100639
2024-04-12646663644654124,000654
2024-04-1164564963964170,700641
2024-04-10640664640650148,100650
2024-04-0963764463364063,600640
2024-04-0863363863063583,300635
2024-04-05632639626630106,000630
2024-04-0465165163964096,900640
2024-04-03636644628641141,800641
2024-04-02669669645646186,700646
2024-04-0168868866866893,700668
2024-03-2967668667268387,000683
2024-03-2867468067067590,900675
2024-03-27675689673683135,400683
2024-03-2668068067367573,100675
2024-03-2567768267467776,600677
2024-03-22679683670682104,600682
2024-03-2168568967767799,000677
2024-03-19683684672680118,600680
2024-03-18679688675683116,900683
2024-03-15693693676676114,400676
2024-03-14709709687695151,900695
2024-03-13718721692699272,800699
2024-03-12680724673718409,200718
2024-03-11674690672680223,900680
2024-03-08679695678686250,500686
2024-03-07707707685689274,400689
2024-03-06709719704707198,400707
2024-03-05732732717720128,300720
2024-03-04743743720720271,700720
2024-03-01769769748751166,000751
2024-02-29760771731763451,800763
2024-02-28743781736774567,000774
2024-02-27710730710730208,900730
2024-02-26681709681705192,200705
2024-02-22685694671671152,300671
2024-02-21709710680682222,000682
2024-02-20734734715716176,800716
2024-02-19724732722732194,600732
2024-02-16714731709721340,200721
2024-02-15702715697708339,300708
2024-02-14683702679699347,700699
2024-02-13684697681686321,000686
2024-02-09672684666675211,800675
2024-02-08695697662674395,600674
2024-02-076356956356951,487,000695
2024-02-06650661642657452,500657
2024-02-05649656648654175,900654
2024-02-02649652642647146,900647
2024-02-01653656641647194,400647
2024-01-31646654645654107,500654
2024-01-30645657644651192,900651
2024-01-29640641634641106,800641
2024-01-26625638625634176,800634
2024-01-25618627618627127,800627
2024-01-2461462061461790,300617
2024-01-23620621609614139,900614
2024-01-22610618610615165,500615
2024-01-19607608601606120,000606
2024-01-18602608598604105,900604
2024-01-17610614600600178,100600
2024-01-16624625610610138,000610
2024-01-1561962560962497,000624
2024-01-12619623606614168,200614
2024-01-11626627618619122,900619
2024-01-10621623618621111,200621
2024-01-09621628619623153,300623
2024-01-05640640622623209,100623
2024-01-04636642619640182,100640

分割・併合履歴 : なし