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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 791 | 792 | 791 | 791 | 9,800 | 791 |
| 2025-09-25 | 791 | 792 | 791 | 791 | 16,000 | 791 |
| 2025-09-24 | 791 | 792 | 791 | 791 | 1,800 | 791 |
| 2025-09-22 | 791 | 792 | 791 | 791 | 25,100 | 791 |
| 2025-09-19 | 791 | 792 | 791 | 791 | 8,800 | 791 |
| 2025-09-18 | 791 | 792 | 791 | 791 | 29,500 | 791 |
| 2025-09-17 | 791 | 792 | 791 | 791 | 10,200 | 791 |
| 2025-09-16 | 791 | 792 | 791 | 791 | 10,000 | 791 |
| 2025-09-12 | 791 | 792 | 791 | 791 | 14,800 | 791 |
| 2025-09-11 | 791 | 791 | 791 | 791 | 23,300 | 791 |
| 2025-09-10 | 792 | 792 | 791 | 791 | 15,300 | 791 |
| 2025-09-09 | 791 | 792 | 791 | 792 | 8,500 | 792 |
| 2025-09-08 | 791 | 792 | 791 | 791 | 36,800 | 791 |
| 2025-09-05 | 791 | 792 | 791 | 791 | 261,900 | 791 |
| 2025-09-04 | 791 | 792 | 791 | 791 | 80,500 | 791 |
| 2025-09-03 | 791 | 792 | 791 | 791 | 81,100 | 791 |
| 2025-09-02 | 791 | 792 | 791 | 792 | 5,100 | 792 |
| 2025-09-01 | 791 | 792 | 791 | 791 | 10,300 | 791 |
| 2025-08-29 | 791 | 792 | 791 | 791 | 12,100 | 791 |
| 2025-08-28 | 791 | 792 | 791 | 791 | 6,700 | 791 |
| 2025-08-27 | 791 | 792 | 791 | 791 | 16,600 | 791 |
| 2025-08-26 | 791 | 792 | 791 | 791 | 12,300 | 791 |
| 2025-08-25 | 791 | 792 | 791 | 791 | 14,100 | 791 |
| 2025-08-22 | 791 | 792 | 791 | 791 | 9,300 | 791 |
| 2025-08-21 | 791 | 792 | 791 | 791 | 8,100 | 791 |
| 2025-08-20 | 791 | 792 | 791 | 791 | 6,900 | 791 |
| 2025-08-19 | 791 | 792 | 791 | 791 | 8,000 | 791 |
| 2025-08-18 | 791 | 792 | 791 | 791 | 9,900 | 791 |
| 2025-08-15 | 791 | 792 | 791 | 791 | 7,300 | 791 |
| 2025-08-14 | 791 | 792 | 791 | 791 | 14,200 | 791 |
| 2025-08-13 | 791 | 792 | 791 | 791 | 10,300 | 791 |
| 2025-08-12 | 791 | 792 | 791 | 791 | 12,100 | 791 |
| 2025-08-08 | 792 | 792 | 791 | 791 | 14,700 | 791 |
| 2025-08-07 | 791 | 792 | 791 | 791 | 16,600 | 791 |
| 2025-08-06 | 791 | 792 | 791 | 791 | 22,100 | 791 |
| 2025-08-05 | 792 | 792 | 791 | 791 | 12,000 | 791 |
| 2025-08-04 | 791 | 792 | 791 | 791 | 9,500 | 791 |
| 2025-08-01 | 791 | 792 | 791 | 791 | 37,400 | 791 |
| 2025-07-31 | 792 | 793 | 791 | 792 | 58,800 | 792 |
| 2025-07-30 | 791 | 793 | 790 | 791 | 1,044,400 | 791 |
| 2025-07-29 | 791 | 792 | 791 | 791 | 33,300 | 791 |
| 2025-07-28 | 792 | 792 | 791 | 791 | 12,100 | 791 |
| 2025-07-25 | 791 | 793 | 791 | 792 | 18,700 | 792 |
| 2025-07-24 | 791 | 793 | 791 | 792 | 11,600 | 792 |
| 2025-07-23 | 792 | 793 | 791 | 792 | 27,200 | 792 |
| 2025-07-22 | 792 | 793 | 791 | 791 | 19,800 | 791 |
| 2025-07-18 | 795 | 795 | 792 | 793 | 12,500 | 793 |
| 2025-07-17 | 793 | 796 | 791 | 794 | 14,900 | 794 |
| 2025-07-16 | 792 | 794 | 791 | 793 | 13,900 | 793 |
| 2025-07-15 | 792 | 793 | 792 | 793 | 8,500 | 793 |
| 2025-07-14 | 793 | 795 | 792 | 792 | 10,400 | 792 |
| 2025-07-11 | 793 | 795 | 793 | 793 | 15,400 | 793 |
| 2025-07-10 | 794 | 796 | 792 | 792 | 24,000 | 792 |
| 2025-07-09 | 795 | 797 | 793 | 793 | 12,100 | 793 |
| 2025-07-08 | 793 | 795 | 792 | 793 | 23,800 | 793 |
| 2025-07-07 | 792 | 796 | 792 | 796 | 40,500 | 796 |
| 2025-07-04 | 793 | 796 | 791 | 792 | 43,100 | 792 |
| 2025-07-03 | 795 | 797 | 792 | 792 | 31,500 | 792 |
| 2025-07-02 | 794 | 797 | 794 | 795 | 47,000 | 795 |
| 2025-07-01 | 791 | 796 | 791 | 795 | 50,500 | 795 |
| 2025-06-30 | 793 | 793 | 791 | 792 | 32,600 | 792 |
| 2025-06-27 | 791 | 793 | 791 | 793 | 48,300 | 793 |
| 2025-06-26 | 791 | 793 | 791 | 791 | 24,900 | 791 |
| 2025-06-25 | 792 | 793 | 791 | 792 | 43,700 | 792 |
| 2025-06-24 | 794 | 795 | 790 | 795 | 136,700 | 795 |
| 2025-06-23 | 792 | 793 | 791 | 792 | 45,600 | 792 |
| 2025-06-20 | 792 | 793 | 790 | 790 | 51,700 | 790 |
| 2025-06-19 | 792 | 793 | 791 | 792 | 31,200 | 792 |
| 2025-06-18 | 792 | 794 | 792 | 793 | 232,300 | 793 |
| 2025-06-17 | 793 | 793 | 791 | 792 | 386,800 | 792 |
| 2025-06-16 | 794 | 794 | 793 | 793 | 93,600 | 793 |
| 2025-06-13 | 793 | 794 | 793 | 793 | 581,300 | 793 |
| 2025-06-12 | 793 | 794 | 793 | 793 | 137,100 | 793 |
| 2025-06-11 | 793 | 794 | 793 | 793 | 181,100 | 793 |
| 2025-06-10 | 793 | 794 | 793 | 793 | 237,700 | 793 |
| 2025-06-09 | 793 | 794 | 793 | 793 | 63,300 | 793 |
| 2025-06-06 | 793 | 794 | 793 | 793 | 62,700 | 793 |
| 2025-06-05 | 792 | 794 | 792 | 792 | 218,200 | 792 |
| 2025-06-04 | 792 | 794 | 792 | 792 | 144,200 | 792 |
| 2025-06-03 | 793 | 794 | 792 | 792 | 169,300 | 792 |
| 2025-06-02 | 793 | 794 | 792 | 792 | 359,200 | 792 |
| 2025-05-30 | 792 | 793 | 792 | 793 | 81,800 | 793 |
| 2025-05-29 | 792 | 793 | 792 | 792 | 109,800 | 792 |
| 2025-05-28 | 793 | 793 | 792 | 792 | 146,300 | 792 |
| 2025-05-27 | 792 | 793 | 792 | 792 | 81,900 | 792 |
| 2025-05-26 | 793 | 794 | 792 | 792 | 165,800 | 792 |
| 2025-05-23 | 793 | 794 | 792 | 792 | 728,800 | 792 |
| 2025-05-22 | 792 | 793 | 792 | 792 | 401,800 | 792 |
| 2025-05-21 | 792 | 793 | 792 | 792 | 487,600 | 792 |
| 2025-05-20 | 792 | 793 | 792 | 792 | 187,800 | 792 |
| 2025-05-19 | 792 | 793 | 792 | 792 | 312,700 | 792 |
| 2025-05-16 | 792 | 793 | 792 | 792 | 714,200 | 792 |
| 2025-05-15 | 793 | 794 | 792 | 792 | 1,068,600 | 792 |
| 2025-05-14 | 793 | 795 | 792 | 792 | 3,892,700 | 792 |
| 2025-05-13 | 756 | 756 | 756 | 756 | 121,400 | 756 |
| 2025-05-12 | 656 | 656 | 656 | 656 | 58,800 | 656 |
| 2025-05-09 | 558 | 567 | 551 | 556 | 119,200 | 556 |
| 2025-05-08 | 553 | 560 | 547 | 559 | 150,300 | 559 |
| 2025-05-07 | 547 | 562 | 542 | 558 | 92,100 | 558 |
| 2025-05-02 | 546 | 553 | 538 | 544 | 166,500 | 544 |
| 2025-05-01 | 558 | 560 | 544 | 551 | 68,100 | 551 |
| 2025-04-30 | 566 | 567 | 553 | 566 | 88,700 | 566 |
| 2025-04-28 | 544 | 575 | 544 | 566 | 385,600 | 566 |
| 2025-04-25 | 551 | 552 | 544 | 544 | 66,000 | 544 |
| 2025-04-24 | 555 | 558 | 551 | 551 | 74,800 | 551 |
| 2025-04-23 | 548 | 559 | 548 | 558 | 116,200 | 558 |
| 2025-04-22 | 521 | 550 | 521 | 550 | 131,900 | 550 |
| 2025-04-21 | 517 | 523 | 513 | 523 | 137,900 | 523 |
| 2025-04-18 | 513 | 522 | 510 | 522 | 109,100 | 522 |
| 2025-04-17 | 509 | 522 | 503 | 513 | 191,800 | 513 |
| 2025-04-16 | 515 | 530 | 504 | 513 | 124,200 | 513 |
| 2025-04-15 | 523 | 528 | 511 | 512 | 60,700 | 512 |
| 2025-04-14 | 535 | 544 | 522 | 523 | 97,100 | 523 |
| 2025-04-11 | 476 | 535 | 474 | 531 | 224,900 | 531 |
| 2025-04-10 | 490 | 500 | 485 | 495 | 74,800 | 495 |
| 2025-04-09 | 473 | 473 | 457 | 470 | 118,300 | 470 |
| 2025-04-08 | 475 | 489 | 474 | 489 | 128,200 | 489 |
| 2025-04-07 | 476 | 480 | 453 | 457 | 235,500 | 457 |
| 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