6879 (株)IMAGICA GROUP の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	653	668	653	659	91,600	659
2022-12-29	642	655	640	652	111,000	652
2022-12-28	655	655	645	652	110,400	652
2022-12-27	655	665	650	664	111,400	664
2022-12-26	647	654	637	652	138,000	652
2022-12-23	650	656	641	647	143,400	647
2022-12-22	667	671	652	658	163,300	658
2022-12-21	658	669	647	659	371,400	659
2022-12-20	676	681	642	652	484,500	652
2022-12-19	684	697	682	682	165,700	682
2022-12-16	687	692	682	687	293,800	687
2022-12-15	693	705	688	702	262,200	702
2022-12-14	704	704	694	702	294,400	702
2022-12-13	708	714	699	707	202,600	707
2022-12-12	721	721	691	710	622,700	710
2022-12-09	763	763	707	730	1,953,300	730
2022-12-08	695	697	676	693	294,200	693
2022-12-07	700	709	688	706	284,100	706
2022-12-06	711	716	701	705	275,100	705
2022-12-05	723	723	703	704	305,000	704
2022-12-02	737	737	717	722	332,800	722
2022-12-01	766	766	742	742	278,800	742
2022-11-30	760	762	754	755	190,800	755
2022-11-29	758	771	753	768	129,100	768
2022-11-28	770	771	755	765	235,800	765
2022-11-25	788	788	768	769	303,400	769
2022-11-24	780	798	780	786	390,100	786
2022-11-22	765	767	749	767	373,100	767
2022-11-21	780	784	762	767	379,500	767
2022-11-18	783	796	777	777	343,100	777
2022-11-17	789	832	783	783	657,900	783
2022-11-16	765	784	760	784	319,500	784
2022-11-15	750	770	740	758	291,800	758
2022-11-14	759	775	753	757	238,800	757
2022-11-11	781	791	752	761	515,600	761
2022-11-10	800	801	760	766	758,000	766
2022-11-09	827	833	805	805	337,500	805
2022-11-08	846	854	829	830	332,800	830
2022-11-07	808	861	808	846	594,900	846
2022-11-04	828	831	763	798	1,192,900	798
2022-11-02	865	880	837	873	580,300	873
2022-11-01	883	884	841	864	468,500	864
2022-10-31	889	897	871	886	225,300	886
2022-10-28	886	896	878	880	247,700	880
2022-10-27	910	912	887	887	236,700	887
2022-10-26	918	925	902	910	238,100	910
2022-10-25	930	932	915	917	236,600	917
2022-10-24	950	963	936	938	166,100	938
2022-10-21	931	949	925	942	185,200	942
2022-10-20	944	945	917	921	152,000	921
2022-10-19	951	960	938	945	146,000	945
2022-10-18	931	960	928	960	222,400	960
2022-10-17	917	934	916	916	156,600	916
2022-10-14	930	945	925	935	219,300	935
2022-10-13	950	960	909	915	229,300	915
2022-10-12	955	969	942	944	234,700	944
2022-10-11	989	995	958	964	287,000	964
2022-10-07	983	993	978	985	189,900	985
2022-10-06	1,003	1,016	982	998	422,300	998
2022-10-05	999	1,036	997	1,002	448,700	1,002
2022-10-04	970	993	951	984	391,500	984
2022-10-03	935	968	913	955	348,600	955
2022-09-30	938	964	920	947	378,200	947
2022-09-29	908	965	899	956	729,700	956
2022-09-28	885	905	873	888	291,800	888
2022-09-27	884	889	865	879	127,500	879
2022-09-26	881	889	871	874	183,700	874
2022-09-22	892	906	882	903	233,800	903
2022-09-21	918	921	886	907	251,200	907
2022-09-20	920	943	915	936	143,200	936
2022-09-16	924	938	911	915	158,000	915
2022-09-15	921	936	914	934	120,700	934
2022-09-14	902	926	900	914	220,800	914
2022-09-13	968	972	932	932	302,500	932
2022-09-12	949	962	941	958	247,700	958
2022-09-09	915	939	911	939	208,300	939
2022-09-08	920	926	905	907	179,400	907
2022-09-07	910	916	896	910	272,500	910
2022-09-06	927	964	921	933	374,600	933
2022-09-05	877	929	876	925	393,300	925
2022-09-02	865	902	865	892	273,700	892
2022-09-01	888	894	860	861	319,000	861
2022-08-31	878	913	872	909	311,200	909
2022-08-30	884	884	853	880	317,800	880
2022-08-29	872	892	866	878	239,000	878
2022-08-26	867	916	865	909	509,500	909
2022-08-25	839	874	835	870	243,200	870
2022-08-24	837	847	831	839	131,000	839
2022-08-23	821	850	814	847	183,400	847
2022-08-22	825	839	820	830	167,600	830
2022-08-19	856	865	835	835	228,600	835
2022-08-18	848	855	831	850	264,400	850
2022-08-17	870	878	860	863	212,900	863
2022-08-16	855	871	847	863	246,100	863
2022-08-15	879	889	865	870	243,500	870
2022-08-12	851	883	846	881	332,300	881
2022-08-10	846	847	814	830	323,600	830
2022-08-09	841	858	830	853	404,500	853
2022-08-08	885	885	840	844	620,400	844
2022-08-05	945	950	886	887	733,200	887
2022-08-04	985	998	935	943	850,200	943
2022-08-03	863	975	863	957	2,412,200	957
2022-08-02	834	834	813	826	268,100	826
2022-08-01	854	854	830	833	298,800	833
2022-07-29	874	887	848	854	280,800	854
2022-07-28	866	870	844	869	290,100	869
2022-07-27	879	889	863	877	313,800	877
2022-07-26	831	883	827	869	538,400	869
2022-07-25	830	831	814	823	168,700	823
2022-07-22	849	857	833	834	238,100	834
2022-07-21	828	853	828	850	349,300	850
2022-07-20	826	841	811	835	396,800	835
2022-07-19	809	830	800	800	358,700	800
2022-07-15	800	821	796	805	221,100	805
2022-07-14	783	806	777	798	181,000	798
2022-07-13	802	804	772	789	232,600	789
2022-07-12	815	820	797	802	378,100	802
2022-07-11	770	827	767	827	558,500	827
2022-07-08	740	768	739	760	231,900	760
2022-07-07	740	745	721	740	160,100	740
2022-07-06	770	770	728	734	215,600	734
2022-07-05	749	783	749	776	324,600	776
2022-07-04	729	745	729	745	151,700	745
2022-07-01	745	749	719	727	305,900	727
2022-06-30	745	755	742	749	156,600	749
2022-06-29	754	754	741	747	290,200	747
2022-06-28	736	761	732	760	208,300	760
2022-06-27	743	748	731	736	149,500	736
2022-06-24	721	732	711	732	182,700	732
2022-06-23	705	717	702	707	118,900	707
2022-06-22	720	720	703	705	216,700	705
2022-06-21	709	728	706	720	182,400	720
2022-06-20	712	720	685	690	130,700	690
2022-06-17	702	714	690	706	198,600	706
2022-06-16	736	744	726	727	176,700	727
2022-06-15	717	731	700	710	161,600	710
2022-06-14	716	725	705	722	213,900	722
2022-06-13	755	761	731	735	252,900	735
2022-06-10	746	800	736	779	502,700	779
2022-06-09	743	760	728	755	294,900	755
2022-06-08	720	734	719	728	79,800	728
2022-06-07	731	731	714	714	98,800	714
2022-06-06	718	737	711	733	101,100	733
2022-06-03	736	742	722	723	105,700	723
2022-06-02	740	743	716	736	226,700	736
2022-06-01	718	753	714	740	405,000	740
2022-05-31	717	717	695	703	155,500	703
2022-05-30	714	729	712	717	241,300	717
2022-05-27	715	719	697	701	210,000	701
2022-05-26	718	738	713	713	220,000	713
2022-05-25	745	759	714	717	283,100	717
2022-05-24	750	752	731	731	328,600	731
2022-05-23	705	744	695	744	331,100	744
2022-05-20	690	707	685	705	254,400	705
2022-05-19	689	704	682	690	287,500	690
2022-05-18	688	722	686	715	548,100	715
2022-05-17	648	679	646	668	267,400	668
2022-05-16	643	645	603	639	468,400	639
2022-05-13	657	657	626	653	482,500	653
2022-05-12	625	629	609	609	245,700	609
2022-05-11	643	646	620	635	169,500	635
2022-05-10	654	654	635	648	186,400	648
2022-05-09	668	679	662	663	177,500	663
2022-05-06	668	673	657	672	166,200	672
2022-05-02	686	698	670	673	273,400	673
2022-04-28	696	701	686	695	119,000	695
2022-04-27	692	705	687	698	284,500	698
2022-04-26	703	714	695	706	214,200	706
2022-04-25	670	705	670	700	398,400	700
2022-04-22	681	689	671	682	270,400	682
2022-04-21	707	714	691	696	339,600	696
2022-04-20	750	750	714	714	303,700	714
2022-04-19	742	747	727	741	154,400	741
2022-04-18	755	757	726	729	274,100	729
2022-04-15	765	778	756	764	229,100	764
2022-04-14	755	784	754	780	522,500	780
2022-04-13	702	754	702	749	435,900	749
2022-04-12	693	720	685	703	402,000	703
2022-04-11	714	715	689	698	459,800	698
2022-04-08	758	764	715	719	617,700	719
2022-04-07	796	796	748	756	1,178,600	756
2022-04-06	743	805	742	796	1,498,800	796
2022-04-05	690	768	690	754	1,246,000	754
2022-04-04	682	684	666	683	298,000	683
2022-04-01	706	706	685	686	398,700	686
2022-03-31	712	737	708	716	396,100	716
2022-03-30	717	734	699	715	947,500	715
2022-03-29	707	708	690	699	218,400	699
2022-03-28	730	730	703	707	190,600	707
2022-03-25	730	736	702	729	246,300	729
2022-03-24	715	727	709	722	153,500	722
2022-03-23	732	734	723	726	163,400	726
2022-03-22	740	743	712	719	223,200	719
2022-03-18	739	748	717	734	305,000	734
2022-03-17	747	761	730	745	352,800	745
2022-03-16	730	735	716	727	411,100	727
2022-03-15	695	714	690	712	369,100	712
2022-03-14	699	709	683	685	376,500	685
2022-03-11	645	695	643	695	461,900	695
2022-03-10	639	659	636	654	275,000	654
2022-03-09	616	629	604	614	329,400	614
2022-03-08	611	633	602	618	327,400	618
2022-03-07	635	639	608	623	362,700	623
2022-03-04	647	653	629	645	291,000	645
2022-03-03	649	669	649	657	353,800	657
2022-03-02	631	646	628	634	248,400	634
2022-03-01	633	652	625	650	331,700	650
2022-02-28	626	638	615	632	280,400	632
2022-02-25	625	630	609	626	266,900	626
2022-02-24	616	618	589	597	448,400	597
2022-02-22	644	649	618	625	304,800	625
2022-02-21	613	658	609	656	376,200	656
2022-02-18	606	635	604	627	310,100	627
2022-02-17	645	647	623	625	239,700	625
2022-02-16	640	654	629	642	332,300	642
2022-02-15	619	638	615	623	384,600	623
2022-02-14	643	649	614	615	434,300	615
2022-02-10	617	659	608	659	827,200	659
2022-02-09	578	607	578	594	447,700	594
2022-02-08	580	587	565	568	536,100	568
2022-02-07	661	662	579	583	1,333,700	583
2022-02-04	610	635	610	631	528,200	631
2022-02-03	625	625	609	620	335,600	620
2022-02-02	618	634	613	634	291,500	634
2022-02-01	610	624	601	609	307,200	609
2022-01-31	574	601	571	596	355,600	596
2022-01-28	553	561	544	559	240,600	559
2022-01-27	579	584	542	545	439,300	545
2022-01-26	573	584	558	575	310,700	575
2022-01-25	612	612	560	571	729,500	571
2022-01-24	599	616	595	616	232,900	616
2022-01-21	596	605	581	605	345,300	605
2022-01-20	579	615	579	613	361,200	613
2022-01-19	592	600	577	581	322,300	581
2022-01-18	584	602	583	592	283,700	592
2022-01-17	588	599	583	586	196,100	586
2022-01-14	590	592	574	582	359,900	582
2022-01-13	633	634	599	600	376,600	600
2022-01-12	624	638	624	638	249,900	638
2022-01-11	612	620	606	614	217,900	614
2022-01-07	609	628	603	617	361,300	617
2022-01-06	618	622	599	599	358,900	599
2022-01-05	648	650	629	631	318,600	631
2022-01-04	654	659	644	650	382,400	650

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31