6879 (株)IMAGICA GROUP の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	639	643	631	639	164,300	639
2021-12-29	636	643	626	635	229,400	635
2021-12-28	649	652	633	636	223,000	636
2021-12-27	647	652	631	641	445,600	641
2021-12-24	623	665	621	644	943,300	644
2021-12-23	622	638	621	629	394,400	629
2021-12-22	603	622	600	607	243,900	607
2021-12-21	600	625	596	601	525,000	601
2021-12-20	601	611	580	583	459,400	583
2021-12-17	626	629	593	603	713,200	603
2021-12-16	638	654	633	634	393,200	634
2021-12-15	628	644	616	637	503,200	637
2021-12-14	625	653	613	646	776,000	646
2021-12-13	663	664	630	633	836,100	633
2021-12-10	674	680	644	647	982,200	647
2021-12-09	700	722	652	661	1,592,500	661
2021-12-08	683	695	662	680	1,033,400	680
2021-12-07	679	690	659	666	1,012,800	666
2021-12-06	740	747	676	680	796,000	680
2021-12-03	717	753	715	745	606,200	745
2021-12-02	731	745	702	707	735,500	707
2021-12-01	780	781	726	746	974,000	746
2021-11-30	812	836	784	787	480,300	787
2021-11-29	800	830	789	797	642,700	797
2021-11-26	840	858	788	816	1,044,300	816
2021-11-25	836	881	831	850	1,473,600	850
2021-11-24	812	839	800	834	1,039,500	834
2021-11-22	793	801	751	794	772,600	794
2021-11-19	819	829	786	817	974,300	817
2021-11-18	773	811	761	778	848,200	778
2021-11-17	740	787	740	766	801,500	766
2021-11-16	739	739	710	718	290,800	718
2021-11-15	749	750	720	740	588,200	740
2021-11-12	688	729	680	719	639,100	719
2021-11-11	650	685	650	675	337,100	675
2021-11-10	647	659	642	657	203,500	657
2021-11-09	675	692	642	648	445,600	648
2021-11-08	658	699	648	681	604,600	681
2021-11-05	710	715	657	663	729,100	663
2021-11-04	703	726	671	696	2,365,100	696
2021-11-02	614	664	612	664	1,191,400	664
2021-11-01	580	595	557	564	263,400	564
2021-10-29	566	583	547	580	175,200	580
2021-10-28	557	580	546	563	335,100	563
2021-10-27	518	564	514	557	328,900	557
2021-10-26	508	512	503	510	43,500	510
2021-10-25	503	510	501	505	65,500	505
2021-10-22	494	504	489	499	59,800	499
2021-10-21	494	507	490	501	97,700	501
2021-10-20	507	509	489	490	90,900	490
2021-10-19	522	522	505	507	62,200	507
2021-10-18	530	530	520	527	26,200	527
2021-10-15	514	525	509	522	25,800	522
2021-10-14	513	520	507	510	44,600	510
2021-10-13	524	524	513	514	51,700	514
2021-10-12	530	530	522	523	50,800	523
2021-10-11	515	531	512	530	59,200	530
2021-10-08	509	521	506	513	99,300	513
2021-10-07	498	506	498	504	44,800	504
2021-10-06	496	508	496	500	69,700	500
2021-10-05	491	500	487	495	78,500	495
2021-10-04	519	520	493	499	90,100	499
2021-10-01	531	531	515	520	67,000	520
2021-09-30	529	533	523	523	52,100	523
2021-09-29	535	538	527	534	54,300	534
2021-09-28	547	547	534	542	58,900	542
2021-09-27	557	557	546	547	63,000	547
2021-09-24	547	547	533	540	79,100	540
2021-09-22	553	553	529	532	88,000	532
2021-09-21	558	558	546	553	75,500	553
2021-09-17	557	561	555	561	48,100	561
2021-09-16	561	561	552	560	41,400	560
2021-09-15	555	563	551	562	75,200	562
2021-09-14	550	562	549	556	92,900	556
2021-09-13	539	548	537	548	60,400	548
2021-09-10	544	547	536	539	106,500	539
2021-09-09	538	545	535	538	57,000	538
2021-09-08	532	545	532	544	103,400	544
2021-09-07	539	552	529	535	109,900	535
2021-09-06	537	538	530	533	42,700	533
2021-09-03	529	538	522	534	63,200	534
2021-09-02	540	544	520	520	98,900	520
2021-09-01	527	542	527	535	132,200	535
2021-08-31	523	532	516	523	117,200	523
2021-08-30	520	532	517	517	80,500	517
2021-08-27	507	519	505	515	79,100	515
2021-08-26	496	507	496	507	47,100	507
2021-08-25	500	501	495	497	46,000	497
2021-08-24	485	503	483	500	82,300	500
2021-08-23	457	479	457	479	80,000	479
2021-08-20	463	470	449	450	34,400	450
2021-08-19	470	477	463	463	46,800	463
2021-08-18	477	479	470	478	44,400	478
2021-08-17	499	499	475	475	38,500	475
2021-08-16	478	500	468	495	90,900	495
2021-08-13	500	500	487	487	22,100	487
2021-08-12	488	503	485	500	77,800	500
2021-08-11	498	499	477	488	141,800	488
2021-08-10	491	503	483	500	85,500	500
2021-08-06	498	501	485	496	95,700	496
2021-08-05	474	500	474	493	177,800	493
2021-08-04	465	483	455	476	190,600	476
2021-08-03	463	476	459	466	121,300	466
2021-08-02	446	459	444	456	61,200	456
2021-07-30	447	447	438	443	30,500	443
2021-07-29	441	447	441	447	17,800	447
2021-07-28	441	444	439	439	22,500	439
2021-07-27	453	453	440	447	45,800	447
2021-07-26	442	447	440	445	40,100	445
2021-07-21	434	439	431	434	52,500	434
2021-07-20	434	436	426	426	30,400	426
2021-07-19	439	439	429	432	21,800	432
2021-07-16	440	442	432	439	21,500	439
2021-07-15	444	446	441	441	29,400	441
2021-07-14	447	447	440	442	39,800	442
2021-07-13	444	445	438	444	60,100	444
2021-07-12	430	439	429	439	48,800	439
2021-07-09	421	429	413	422	76,100	422
2021-07-08	440	447	428	428	75,700	428
2021-07-07	450	454	441	441	78,300	441
2021-07-06	458	458	450	454	57,000	454
2021-07-05	460	462	453	458	52,100	458
2021-07-02	453	460	451	454	40,200	454
2021-07-01	462	462	454	454	51,900	454
2021-06-30	469	472	461	461	46,800	461
2021-06-29	478	478	469	472	43,700	472
2021-06-28	463	485	461	478	87,200	478
2021-06-25	465	465	457	457	28,500	457
2021-06-24	457	463	455	459	26,200	459
2021-06-23	453	464	453	457	51,700	457
2021-06-22	457	457	449	453	85,500	453
2021-06-21	458	458	447	449	93,000	449
2021-06-18	482	482	463	463	73,900	463
2021-06-17	483	484	475	479	61,100	479
2021-06-16	473	484	466	482	115,000	482
2021-06-15	469	486	461	480	135,900	480
2021-06-14	487	487	466	466	90,900	466
2021-06-11	492	492	478	487	106,500	487
2021-06-10	486	490	482	488	52,000	488
2021-06-09	493	497	485	486	57,300	486
2021-06-08	490	500	488	493	77,900	493
2021-06-07	490	495	487	492	70,300	492
2021-06-04	498	500	491	493	53,100	493
2021-06-03	511	514	498	498	55,900	498
2021-06-02	500	510	492	508	48,800	508
2021-06-01	513	513	497	500	84,000	500
2021-05-31	514	517	503	511	82,700	511
2021-05-28	506	522	506	513	143,700	513
2021-05-27	510	511	495	502	108,000	502
2021-05-26	490	504	482	500	106,800	500
2021-05-25	512	512	489	490	134,500	490
2021-05-24	490	513	490	505	92,800	505
2021-05-21	491	499	481	493	86,100	493
2021-05-20	493	501	491	491	28,700	491
2021-05-19	491	499	487	497	61,600	497
2021-05-18	487	499	476	499	57,800	499
2021-05-17	506	511	485	487	58,700	487
2021-05-14	521	521	504	504	80,700	504
2021-05-13	497	515	497	503	101,000	503
2021-05-12	517	523	496	499	102,900	499
2021-05-11	507	530	507	521	93,900	521
2021-05-10	495	504	495	503	37,800	503
2021-05-07	503	507	497	497	47,600	497
2021-05-06	507	508	502	503	43,400	503
2021-04-30	503	517	503	507	77,700	507
2021-04-28	508	508	500	503	62,800	503
2021-04-27	504	513	504	508	57,300	508
2021-04-26	509	511	500	502	68,600	502
2021-04-23	517	518	504	506	59,100	506
2021-04-22	516	528	516	519	47,500	519
2021-04-21	522	524	506	508	81,200	508
2021-04-20	532	547	531	532	87,900	532
2021-04-19	540	545	535	541	53,600	541
2021-04-16	539	539	530	537	54,900	537
2021-04-15	532	542	529	538	46,700	538
2021-04-14	545	545	529	533	33,200	533
2021-04-13	541	547	536	545	31,400	545
2021-04-12	535	545	532	538	34,800	538
2021-04-09	522	535	522	534	38,400	534
2021-04-08	541	542	519	525	72,900	525
2021-04-07	538	550	538	544	72,700	544
2021-04-06	541	548	531	540	70,400	540
2021-04-05	549	549	536	543	41,100	543
2021-04-02	546	547	537	547	52,500	547
2021-04-01	548	552	527	535	85,300	535
2021-03-31	518	543	516	540	123,400	540
2021-03-30	523	526	513	524	91,900	524
2021-03-29	502	535	502	530	289,100	530
2021-03-26	544	544	530	537	46,600	537
2021-03-25	523	530	517	529	50,300	529
2021-03-24	537	540	521	523	99,100	523
2021-03-23	551	553	538	538	75,800	538
2021-03-22	550	556	541	551	88,900	551
2021-03-19	558	563	547	553	131,100	553
2021-03-18	587	587	555	568	210,600	568
2021-03-17	542	576	539	572	247,800	572
2021-03-16	538	543	532	543	79,300	543
2021-03-15	539	547	535	541	94,800	541
2021-03-12	532	540	528	532	80,400	532
2021-03-11	523	540	523	537	89,800	537
2021-03-10	534	534	519	529	167,200	529
2021-03-09	540	544	524	535	143,300	535
2021-03-08	558	558	535	540	175,400	540
2021-03-05	540	540	521	539	141,600	539
2021-03-04	538	547	526	541	177,200	541
2021-03-03	552	557	530	543	941,600	543
2021-03-02	516	524	504	516	72,500	516
2021-03-01	510	527	507	518	104,800	518
2021-02-26	506	514	496	509	117,100	509
2021-02-25	509	520	502	506	92,000	506
2021-02-24	510	518	501	502	177,000	502
2021-02-22	529	535	510	513	186,500	513
2021-02-19	525	536	516	536	207,200	536
2021-02-18	555	558	513	530	568,100	530
2021-02-17	526	558	520	558	651,700	558
2021-02-16	467	518	467	503	774,300	503
2021-02-15	465	468	453	459	81,500	459
2021-02-12	449	465	446	459	209,900	459
2021-02-10	445	455	429	450	293,500	450
2021-02-09	402	432	395	429	228,400	429
2021-02-08	401	409	394	403	108,200	403
2021-02-05	398	404	388	400	146,400	400
2021-02-04	382	382	374	377	42,800	377
2021-02-03	376	383	375	382	60,300	382
2021-02-02	365	376	361	376	60,000	376
2021-02-01	372	372	362	362	60,300	362
2021-01-29	392	393	369	369	103,400	369
2021-01-28	384	404	378	380	184,700	380
2021-01-27	393	397	388	391	63,800	391
2021-01-26	400	401	387	393	164,400	393
2021-01-25	373	411	371	402	549,200	402
2021-01-22	370	370	357	359	84,700	359
2021-01-21	362	370	361	370	73,300	370
2021-01-20	354	363	351	360	56,200	360
2021-01-19	349	354	347	352	39,000	352
2021-01-18	344	347	340	346	37,800	346
2021-01-15	344	347	341	344	37,300	344
2021-01-14	342	348	338	345	93,700	345
2021-01-13	339	339	333	339	60,300	339
2021-01-12	341	341	334	339	83,500	339
2021-01-08	342	342	337	342	61,400	342
2021-01-07	340	343	336	342	90,800	342
2021-01-06	331	341	331	339	87,900	339
2021-01-05	329	331	325	328	49,700	328
2021-01-04	337	337	323	329	85,900	329

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