6879 (株)IMAGICA GROUP の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	628	640	628	638	108,900	638
2023-12-28	642	642	632	632	101,400	632
2023-12-27	637	642	633	642	120,900	642
2023-12-26	632	645	631	634	104,200	634
2023-12-25	637	643	628	631	84,200	631
2023-12-22	628	639	625	628	139,800	628
2023-12-21	633	639	628	628	90,900	628
2023-12-20	643	653	636	643	198,800	643
2023-12-19	616	640	610	640	265,400	640
2023-12-18	615	618	605	615	194,900	615
2023-12-15	620	627	615	623	134,600	623
2023-12-14	654	656	621	623	279,000	623
2023-12-13	654	659	648	653	185,100	653
2023-12-12	670	670	644	648	320,500	648
2023-12-11	654	670	651	670	216,700	670
2023-12-08	644	656	639	645	267,700	645
2023-12-07	653	655	643	644	220,300	644
2023-12-06	631	662	631	655	318,600	655
2023-12-05	635	648	631	631	156,700	631
2023-12-04	620	641	620	636	236,300	636
2023-12-01	629	636	620	620	204,100	620
2023-11-30	630	634	612	627	385,300	627
2023-11-29	645	653	639	640	133,700	640
2023-11-28	674	674	648	654	229,000	654
2023-11-27	657	678	657	666	227,800	666
2023-11-24	632	655	628	650	287,800	650
2023-11-22	631	631	617	622	311,100	622
2023-11-21	652	660	640	640	187,300	640
2023-11-20	648	662	648	649	140,900	649
2023-11-17	653	654	634	648	261,700	648
2023-11-16	669	669	655	657	273,800	657
2023-11-15	664	688	664	674	587,100	674
2023-11-14	636	651	625	647	332,000	647
2023-11-13	650	656	630	635	294,800	635
2023-11-10	621	646	615	646	343,800	646
2023-11-09	628	642	626	631	345,900	631
2023-11-08	606	631	606	623	468,200	623
2023-11-07	600	608	600	604	187,300	604
2023-11-06	609	613	601	604	279,000	604
2023-11-02	597	619	594	608	465,400	608
2023-11-01	582	602	565	592	887,000	592
2023-10-31	584	588	572	588	286,800	588
2023-10-30	573	583	568	579	532,100	579
2023-10-27	575	583	573	580	162,400	580
2023-10-26	576	582	569	570	168,400	570
2023-10-25	591	597	580	581	168,100	581
2023-10-24	578	588	563	588	241,400	588
2023-10-23	579	599	574	577	231,000	577
2023-10-20	570	578	566	576	154,700	576
2023-10-19	579	582	573	573	144,900	573
2023-10-18	591	592	577	587	195,900	587
2023-10-17	592	601	587	592	114,300	592
2023-10-16	591	603	581	586	236,300	586
2023-10-13	613	613	593	593	296,100	593
2023-10-12	617	621	610	618	177,100	618
2023-10-11	597	625	595	616	378,000	616
2023-10-10	603	606	587	600	498,000	600
2023-10-06	568	574	567	573	91,900	573
2023-10-05	558	572	555	571	138,500	571
2023-10-04	553	561	550	555	248,400	555
2023-10-03	580	580	566	567	210,700	567
2023-10-02	589	598	581	581	212,600	581
2023-09-29	596	599	579	584	192,300	584
2023-09-28	595	604	592	595	165,600	595
2023-09-27	589	595	586	595	111,700	595
2023-09-26	605	605	593	593	115,300	593
2023-09-25	597	604	595	602	255,900	602
2023-09-22	573	597	573	593	182,600	593
2023-09-21	582	586	576	578	192,300	578
2023-09-20	597	601	582	582	220,300	582
2023-09-19	608	608	594	598	237,000	598
2023-09-15	600	609	598	608	196,400	608
2023-09-14	606	608	599	599	246,700	599
2023-09-13	601	608	596	606	158,400	606
2023-09-12	591	606	591	598	120,500	598
2023-09-11	601	602	589	589	199,100	589
2023-09-08	604	608	597	598	254,600	598
2023-09-07	611	613	605	605	167,600	605
2023-09-06	615	619	611	611	91,800	611
2023-09-05	616	620	612	615	91,700	615
2023-09-04	611	617	604	614	206,500	614
2023-09-01	610	611	603	609	142,500	609
2023-08-31	616	620	608	608	192,800	608
2023-08-30	623	623	615	616	160,200	616
2023-08-29	615	623	613	621	147,100	621
2023-08-28	625	625	612	614	172,800	614
2023-08-25	608	622	606	617	112,500	617
2023-08-24	618	619	611	615	83,500	615
2023-08-23	603	617	601	617	100,600	617
2023-08-22	611	613	602	603	96,600	603
2023-08-21	600	610	599	608	82,300	608
2023-08-18	602	610	596	601	115,200	601
2023-08-17	609	611	596	611	161,000	611
2023-08-16	604	613	602	610	131,200	610
2023-08-15	617	624	608	610	143,000	610
2023-08-14	642	647	607	613	527,100	613
2023-08-10	633	639	627	637	170,300	637
2023-08-09	650	651	634	635	290,400	635
2023-08-08	646	659	645	659	209,200	659
2023-08-07	650	655	635	645	299,100	645
2023-08-04	678	679	653	656	602,700	656
2023-08-03	681	708	680	682	891,500	682
2023-08-02	659	729	656	691	2,485,200	691
2023-08-01	645	647	635	639	273,800	639
2023-07-31	638	645	633	637	165,700	637
2023-07-28	629	636	621	628	285,600	628
2023-07-27	647	652	630	636	339,800	636
2023-07-26	660	660	646	650	214,500	650
2023-07-25	645	664	639	664	240,300	664
2023-07-24	648	651	640	642	160,900	642
2023-07-21	646	653	639	643	321,100	643
2023-07-20	670	670	650	653	343,900	653
2023-07-19	655	669	655	664	412,000	664
2023-07-18	686	689	667	668	287,200	668
2023-07-14	710	710	688	689	245,600	689
2023-07-13	706	720	700	707	363,100	707
2023-07-12	684	711	681	703	557,600	703
2023-07-11	678	685	676	677	195,200	677
2023-07-10	669	682	666	678	344,800	678
2023-07-07	672	683	664	678	239,500	678
2023-07-06	686	689	676	676	345,700	676
2023-07-05	675	694	669	694	469,700	694
2023-07-04	677	680	669	679	226,900	679
2023-07-03	675	690	672	677	693,900	677
2023-06-30	676	679	660	679	442,900	679
2023-06-29	665	689	657	677	746,700	677
2023-06-28	630	671	625	670	1,815,500	670
2023-06-27	604	604	595	601	261,200	601
2023-06-26	610	613	598	605	266,500	605
2023-06-23	613	624	602	610	290,200	610
2023-06-22	625	625	605	606	305,400	606
2023-06-21	631	634	623	625	244,300	625
2023-06-20	628	634	625	632	207,200	632
2023-06-19	619	628	617	628	255,200	628
2023-06-16	602	616	602	615	175,200	615
2023-06-15	602	607	599	602	127,700	602
2023-06-14	600	603	598	602	156,400	602
2023-06-13	596	600	592	595	180,200	595
2023-06-12	581	595	579	594	204,300	594
2023-06-09	578	589	578	580	156,100	580
2023-06-08	580	596	576	577	354,200	577
2023-06-07	584	585	569	574	288,800	574
2023-06-06	570	583	568	579	336,100	579
2023-06-05	559	571	553	570	248,900	570
2023-06-02	547	551	542	548	527,800	548
2023-06-01	550	556	543	552	193,400	552
2023-05-31	567	570	553	553	313,800	553
2023-05-30	564	570	554	563	286,000	563
2023-05-29	574	576	566	568	272,700	568
2023-05-26	582	583	566	566	310,200	566
2023-05-25	597	597	583	583	231,000	583
2023-05-24	587	599	583	595	265,500	595
2023-05-23	607	607	589	590	298,600	590
2023-05-22	607	612	598	604	194,900	604
2023-05-19	601	615	601	612	223,100	612
2023-05-18	606	611	598	598	191,100	598
2023-05-17	594	612	594	604	307,500	604
2023-05-16	617	618	598	601	213,900	601
2023-05-15	618	621	606	616	237,900	616
2023-05-12	597	628	596	621	438,300	621
2023-05-11	616	622	608	617	163,600	617
2023-05-10	628	628	615	617	196,400	617
2023-05-09	630	633	624	631	148,100	631
2023-05-08	620	630	620	628	247,800	628
2023-05-02	616	619	611	617	136,900	617
2023-05-01	610	629	610	623	194,900	623
2023-04-28	609	613	601	605	124,400	605
2023-04-27	599	603	597	603	79,200	603
2023-04-26	606	609	599	601	218,300	601
2023-04-25	620	624	606	611	200,000	611
2023-04-24	608	622	606	616	194,200	616
2023-04-21	609	614	601	607	198,900	607
2023-04-20	615	625	613	613	300,200	613
2023-04-19	605	609	598	602	244,300	602
2023-04-18	600	614	598	611	213,400	611
2023-04-17	598	602	591	599	152,300	599
2023-04-14	605	609	596	598	195,700	598
2023-04-13	591	600	588	600	234,600	600
2023-04-12	601	607	592	592	233,500	592
2023-04-11	595	610	594	598	282,300	598
2023-04-10	585	600	581	590	175,700	590
2023-04-07	575	582	575	575	138,900	575
2023-04-06	574	582	570	571	200,100	571
2023-04-05	586	598	580	580	235,300	580
2023-04-04	602	604	590	591	210,000	591
2023-04-03	605	615	599	603	218,400	603
2023-03-31	592	597	587	595	165,000	595
2023-03-30	587	592	579	584	201,900	584
2023-03-29	588	597	583	597	187,900	597
2023-03-28	598	605	582	584	391,300	584
2023-03-27	585	617	585	598	1,081,000	598
2023-03-24	570	577	555	575	591,800	575
2023-03-23	562	574	560	574	352,400	574
2023-03-22	574	582	573	578	320,500	578
2023-03-20	585	588	563	570	480,600	570
2023-03-17	583	595	575	588	361,200	588
2023-03-16	568	588	560	582	413,400	582
2023-03-15	593	595	579	588	574,400	588
2023-03-14	604	606	578	586	610,200	586
2023-03-13	633	636	606	614	763,700	614
2023-03-10	652	658	641	650	323,300	650
2023-03-09	665	667	656	662	265,500	662
2023-03-08	643	664	641	661	209,400	661
2023-03-07	648	650	640	649	207,800	649
2023-03-06	657	659	649	649	224,300	649
2023-03-03	650	658	644	655	261,100	655
2023-03-02	650	652	640	648	228,700	648
2023-03-01	647	652	641	652	172,200	652
2023-02-28	640	648	634	645	204,400	645
2023-02-27	650	652	638	642	221,300	642
2023-02-24	658	661	648	658	232,000	658
2023-02-22	650	664	646	662	184,000	662
2023-02-21	675	678	658	660	379,800	660
2023-02-20	636	676	632	669	662,200	669
2023-02-17	628	628	616	616	328,500	616
2023-02-16	632	636	623	634	249,000	634
2023-02-15	647	647	629	630	550,500	630
2023-02-14	675	676	648	654	370,500	654
2023-02-13	674	675	663	669	544,400	669
2023-02-10	715	715	677	679	515,100	679
2023-02-09	675	711	662	704	609,700	704
2023-02-08	676	697	661	681	1,039,200	681
2023-02-07	657	662	648	657	231,500	657
2023-02-06	659	664	652	657	109,700	657
2023-02-03	653	662	650	651	141,000	651
2023-02-02	667	670	653	658	152,700	658
2023-02-01	677	680	664	666	118,700	666
2023-01-31	666	675	662	670	196,000	670
2023-01-30	686	688	662	666	260,600	666
2023-01-27	686	691	676	684	165,300	684
2023-01-26	693	694	676	686	168,200	686
2023-01-25	668	689	664	688	182,400	688
2023-01-24	680	683	668	668	136,500	668
2023-01-23	665	669	659	668	112,900	668
2023-01-20	646	659	644	657	108,400	657
2023-01-19	646	650	641	647	64,100	647
2023-01-18	640	655	634	651	104,800	651
2023-01-17	636	647	635	638	122,700	638
2023-01-16	635	647	632	633	131,400	633
2023-01-13	649	653	642	645	131,700	645
2023-01-12	664	664	651	655	92,100	655
2023-01-11	644	668	644	661	169,700	661
2023-01-10	647	653	638	638	150,300	638
2023-01-06	639	641	632	635	102,300	635
2023-01-05	650	650	635	642	119,000	642
2023-01-04	653	653	640	645	115,400	645

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