6879 (株)IMAGICA GROUP の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,164	1,200	1,157	1,175	235,400	1,175
2017-12-28	1,201	1,210	1,156	1,161	263,100	1,161
2017-12-27	1,181	1,219	1,163	1,206	425,000	1,206
2017-12-26	1,148	1,191	1,134	1,185	470,300	1,185
2017-12-25	1,121	1,155	1,112	1,137	230,000	1,137
2017-12-22	1,156	1,173	1,109	1,132	399,700	1,132
2017-12-21	1,164	1,182	1,140	1,156	347,600	1,156
2017-12-20	1,138	1,178	1,127	1,151	492,900	1,151
2017-12-19	1,129	1,157	1,114	1,138	478,400	1,138
2017-12-18	1,110	1,129	1,091	1,125	680,000	1,125
2017-12-15	1,088	1,130	1,080	1,107	1,001,500	1,107
2017-12-14	996	1,091	993	1,085	1,466,600	1,085
2017-12-13	950	1,017	948	1,004	1,464,600	1,004
2017-12-12	942	950	930	935	218,800	935
2017-12-11	937	953	926	944	348,200	944
2017-12-08	878	934	877	932	627,400	932
2017-12-07	832	894	831	885	511,200	885
2017-12-06	838	849	823	825	117,100	825
2017-12-05	846	850	833	841	111,700	841
2017-12-04	847	853	838	840	141,500	840
2017-12-01	882	884	843	843	319,600	843
2017-11-30	868	890	856	884	368,900	884
2017-11-29	853	867	853	857	112,800	857
2017-11-28	871	871	835	851	295,200	851
2017-11-27	869	874	852	864	420,600	864
2017-11-24	833	864	830	855	413,600	855
2017-11-22	828	829	815	824	142,700	824
2017-11-21	835	837	814	820	166,200	820
2017-11-20	809	827	803	826	206,900	826
2017-11-17	818	822	796	809	241,000	809
2017-11-16	785	814	779	808	257,400	808
2017-11-15	819	819	782	790	282,300	790
2017-11-13	834	834	817	818	178,700	818
2017-11-10	844	849	827	833	279,600	833
2017-11-09	893	893	837	846	581,400	846
2017-11-08	884	908	873	900	877,800	900
2017-11-07	920	942	916	929	263,100	929
2017-11-06	923	927	909	910	176,100	910
2017-11-02	934	937	914	922	251,500	922
2017-11-01	949	960	932	935	174,400	935
2017-10-31	959	959	943	948	104,700	948
2017-10-30	941	952	938	952	125,700	952
2017-10-27	940	945	932	941	95,600	941
2017-10-26	932	944	926	936	112,800	936
2017-10-25	965	965	928	932	263,700	932
2017-10-24	963	967	945	965	218,200	965
2017-10-23	957	969	938	962	318,200	962
2017-10-20	948	965	930	933	257,000	933
2017-10-19	945	981	931	941	652,900	941
2017-10-18	1,005	1,025	946	948	905,400	948
2017-10-17	951	1,000	948	987	847,000	987
2017-10-16	900	972	895	955	1,023,000	955
2017-10-13	880	902	877	888	234,300	888
2017-10-12	887	916	884	890	497,300	890
2017-10-11	860	907	859	886	653,000	886
2017-10-10	850	859	847	853	88,600	853
2017-10-06	854	863	847	850	134,300	850
2017-10-05	888	888	841	841	265,700	841
2017-10-04	858	892	853	879	432,600	879
2017-10-03	866	868	851	860	170,100	860
2017-10-02	870	872	848	858	209,100	858
2017-09-29	834	850	831	849	129,400	849
2017-09-28	840	851	832	839	137,400	839
2017-09-27	821	846	821	834	121,000	834
2017-09-26	838	838	826	832	117,400	832
2017-09-25	845	858	835	838	145,600	838
2017-09-22	860	866	831	845	223,400	845
2017-09-21	855	886	843	866	388,500	866
2017-09-20	845	858	833	846	176,700	846
2017-09-19	828	853	826	844	305,400	844
2017-09-15	799	824	798	817	238,100	817
2017-09-14	812	820	796	799	188,000	799
2017-09-13	818	822	803	809	145,300	809
2017-09-12	803	818	797	814	251,200	814
2017-09-11	784	795	778	793	181,700	793
2017-09-08	770	779	766	777	219,500	777
2017-09-07	782	798	770	778	280,300	778
2017-09-06	768	802	751	780	459,700	780
2017-09-05	875	880	774	783	1,235,400	783
2017-09-04	890	918	865	879	648,600	879
2017-09-01	831	903	825	893	1,424,200	893
2017-08-31	832	832	818	824	139,300	824
2017-08-30	849	854	815	825	281,000	825
2017-08-29	829	847	826	847	189,100	847
2017-08-28	835	839	824	836	85,500	836
2017-08-25	826	837	822	832	104,800	832
2017-08-24	829	831	816	826	181,500	826
2017-08-23	845	847	822	823	122,800	823
2017-08-22	821	853	821	832	350,700	832
2017-08-21	813	825	807	818	133,300	818
2017-08-18	818	831	812	813	176,600	813
2017-08-17	820	837	811	833	256,300	833
2017-08-16	820	828	816	817	168,600	817
2017-08-15	805	828	805	812	182,100	812
2017-08-14	795	809	789	804	408,000	804
2017-08-10	809	840	803	810	424,200	810
2017-08-09	843	847	809	819	574,400	819
2017-08-08	833	857	821	848	871,000	848
2017-08-07	795	860	777	843	2,348,800	843
2017-08-04	765	796	754	793	3,083,900	793
2017-08-03	704	704	692	698	89,700	698
2017-08-02	690	707	682	703	146,300	703
2017-08-01	696	730	679	695	1,132,400	695
2017-07-31	706	708	696	702	102,700	702
2017-07-28	707	714	704	708	95,100	708
2017-07-27	701	717	701	709	102,200	709
2017-07-26	715	715	704	708	77,100	708
2017-07-25	706	713	700	710	112,200	710
2017-07-24	708	709	693	700	294,300	700
2017-07-21	717	722	710	712	178,400	712
2017-07-20	740	740	717	719	198,400	719
2017-07-19	723	751	721	732	500,700	732
2017-07-18	721	732	718	722	95,500	722
2017-07-14	722	728	719	719	76,600	719
2017-07-13	720	726	718	720	66,700	720
2017-07-12	719	725	717	718	85,000	718
2017-07-11	721	731	718	723	120,900	723
2017-07-10	727	731	716	723	109,400	723
2017-07-07	727	731	717	723	163,900	723
2017-07-06	730	731	719	721	83,400	721
2017-07-05	715	728	712	727	136,700	727
2017-07-04	729	736	715	718	177,300	718
2017-07-03	716	728	715	723	123,900	723
2017-06-30	715	720	707	716	177,000	716
2017-06-29	732	732	712	727	170,300	727
2017-06-28	733	735	716	719	241,800	719
2017-06-27	733	742	724	742	179,100	742
2017-06-26	747	749	729	735	175,800	735
2017-06-23	748	750	734	743	207,900	743
2017-06-22	763	763	745	752	170,900	752
2017-06-21	775	775	754	761	172,700	761
2017-06-20	770	777	758	771	383,400	771
2017-06-19	745	762	741	759	114,600	759
2017-06-16	752	761	745	745	212,100	745
2017-06-15	754	771	752	758	106,300	758
2017-06-14	775	776	754	760	184,300	760
2017-06-13	750	775	749	768	174,100	768
2017-06-12	763	764	741	752	221,400	752
2017-06-09	766	781	762	764	195,500	764
2017-06-08	794	795	770	773	245,500	773
2017-06-07	769	792	769	791	223,700	791
2017-06-06	786	794	772	774	229,800	774
2017-06-05	784	805	783	788	233,100	788
2017-06-02	810	810	789	790	246,600	790
2017-06-01	804	815	799	804	216,700	804
2017-05-31	796	817	791	807	297,300	807
2017-05-30	800	809	788	800	327,800	800
2017-05-29	819	819	792	795	228,500	795
2017-05-26	815	828	805	810	638,200	810
2017-05-25	790	809	777	798	730,400	798
2017-05-24	775	784	763	782	291,700	782
2017-05-23	790	790	764	768	307,900	768
2017-05-22	777	791	771	786	496,900	786
2017-05-19	754	769	747	769	273,000	769
2017-05-18	724	751	724	743	308,700	743
2017-05-17	752	754	736	754	474,500	754
2017-05-16	745	760	740	751	314,200	751
2017-05-15	724	743	714	742	278,800	742
2017-05-12	745	756	716	725	822,000	725
2017-05-11	785	793	778	789	428,700	789
2017-05-10	779	784	765	783	413,800	783
2017-05-09	784	793	758	769	1,182,700	769
2017-05-08	720	748	718	746	522,800	746
2017-05-02	695	700	689	692	171,300	692
2017-05-01	688	699	688	690	83,100	690
2017-04-28	700	716	686	690	357,700	690
2017-04-27	690	703	679	698	198,600	698
2017-04-26	686	693	675	684	172,400	684
2017-04-25	650	680	650	676	185,400	676
2017-04-24	660	667	653	656	142,000	656
2017-04-21	664	664	651	657	117,400	657
2017-04-20	665	670	653	655	158,200	655
2017-04-19	655	671	655	662	109,300	662
2017-04-18	675	677	653	659	181,600	659
2017-04-17	632	662	632	655	178,000	655
2017-04-14	641	652	631	636	164,900	636
2017-04-13	625	654	625	650	292,900	650
2017-04-12	681	681	649	653	382,700	653
2017-04-11	700	704	686	693	205,600	693
2017-04-10	693	716	684	708	316,000	708
2017-04-07	695	705	662	682	381,800	682
2017-04-06	710	712	685	690	344,300	690
2017-04-05	737	749	713	715	250,900	715
2017-04-04	765	769	729	741	292,000	741
2017-04-03	745	771	742	770	413,100	770
2017-03-31	752	770	743	743	550,900	743
2017-03-30	739	757	733	739	361,900	739
2017-03-29	735	740	726	736	231,700	736
2017-03-28	701	715	700	715	186,500	715
2017-03-27	716	722	693	699	311,200	699
2017-03-24	730	735	722	728	147,800	728
2017-03-23	731	735	712	720	317,700	720
2017-03-22	740	750	733	735	194,800	735
2017-03-21	756	760	748	755	214,400	755
2017-03-17	742	759	736	747	203,300	747
2017-03-16	736	747	731	746	165,900	746
2017-03-15	761	761	740	744	272,400	744
2017-03-14	753	768	750	756	271,200	756
2017-03-13	762	779	748	752	443,600	752
2017-03-10	747	762	743	758	401,100	758
2017-03-09	750	752	737	741	282,200	741
2017-03-08	747	754	739	745	349,600	745
2017-03-07	772	776	750	755	737,500	755
2017-03-06	788	795	771	771	566,700	771
2017-03-03	777	823	770	789	3,018,800	789
2017-03-02	790	794	779	782	348,400	782
2017-03-01	780	795	760	795	527,500	795
2017-02-28	808	808	775	780	468,400	780
2017-02-27	779	795	771	795	403,200	795
2017-02-24	785	787	772	777	226,400	777
2017-02-23	780	788	766	784	340,200	784
2017-02-22	791	791	776	784	270,200	784
2017-02-21	804	812	782	791	586,700	791
2017-02-20	775	802	770	794	725,400	794
2017-02-17	757	785	751	774	512,500	774
2017-02-16	772	774	742	757	481,100	757
2017-02-15	780	814	760	773	1,347,300	773
2017-02-14	747	750	728	740	515,800	740
2017-02-13	765	769	745	750	427,100	750
2017-02-10	776	781	757	763	406,300	763
2017-02-09	758	783	753	769	668,400	769
2017-02-08	752	772	742	756	774,500	756
2017-02-07	755	756	735	748	444,200	748
2017-02-06	730	764	725	752	1,000,200	752
2017-02-03	715	728	710	715	225,700	715
2017-02-02	728	733	716	717	308,500	717
2017-02-01	735	742	717	727	279,200	727
2017-01-31	750	758	736	738	423,600	738
2017-01-30	730	769	724	758	651,300	758
2017-01-27	740	747	721	730	467,200	730
2017-01-26	725	749	720	735	751,000	735
2017-01-25	710	747	707	725	665,600	725
2017-01-24	705	712	701	702	188,700	702
2017-01-23	694	720	690	705	267,600	705
2017-01-20	687	702	687	697	189,300	697
2017-01-19	698	700	688	689	206,700	689
2017-01-18	682	699	677	691	253,300	691
2017-01-17	692	706	684	690	324,800	690
2017-01-16	717	729	692	703	306,900	703
2017-01-13	697	720	697	716	200,500	716
2017-01-12	733	733	707	712	338,500	712
2017-01-11	742	744	723	727	385,200	727
2017-01-10	725	751	720	731	605,300	731
2017-01-06	727	760	714	719	884,300	719
2017-01-05	690	744	687	728	1,225,100	728
2017-01-04	695	698	685	693	358,700	693

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30