7793 (株)イメージ・マジック 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,221 | 1,240 | 1,170 | 1,236 | 10,000 | 1,236 |
| 2025-04-03 | 1,276 | 1,276 | 1,227 | 1,232 | 2,200 | 1,232 |
| 2025-04-02 | 1,314 | 1,314 | 1,271 | 1,283 | 1,000 | 1,283 |
| 2025-04-01 | 1,300 | 1,320 | 1,284 | 1,292 | 2,600 | 1,292 |
| 2025-03-31 | 1,316 | 1,316 | 1,290 | 1,303 | 1,200 | 1,303 |
| 2025-03-28 | 1,312 | 1,325 | 1,252 | 1,319 | 2,700 | 1,319 |
| 2025-03-27 | 1,321 | 1,331 | 1,306 | 1,306 | 2,500 | 1,306 |
| 2025-03-26 | 1,338 | 1,346 | 1,331 | 1,331 | 1,400 | 1,331 |
| 2025-03-25 | 1,344 | 1,367 | 1,337 | 1,337 | 600 | 1,337 |
| 2025-03-24 | 1,354 | 1,374 | 1,354 | 1,374 | 1,700 | 1,374 |
| 2025-03-21 | 1,331 | 1,331 | 1,315 | 1,324 | 900 | 1,324 |
| 2025-03-19 | 1,350 | 1,375 | 1,310 | 1,332 | 3,300 | 1,332 |
| 2025-03-18 | 1,367 | 1,393 | 1,350 | 1,350 | 800 | 1,350 |
| 2025-03-17 | 1,370 | 1,391 | 1,370 | 1,390 | 600 | 1,390 |
| 2025-03-14 | 1,400 | 1,400 | 1,377 | 1,400 | 2,400 | 1,400 |
| 2025-03-13 | 1,375 | 1,470 | 1,351 | 1,400 | 13,400 | 1,400 |
| 2025-03-12 | 1,320 | 1,350 | 1,320 | 1,349 | 1,600 | 1,349 |
| 2025-03-11 | 1,349 | 1,350 | 1,349 | 1,350 | 1,200 | 1,350 |
| 2025-03-10 | 1,395 | 1,395 | 1,374 | 1,383 | 2,400 | 1,383 |
| 2025-03-07 | 1,395 | 1,400 | 1,389 | 1,389 | 600 | 1,389 |
| 2025-03-06 | 1,395 | 1,408 | 1,380 | 1,397 | 9,900 | 1,397 |
| 2025-03-05 | 1,390 | 1,400 | 1,388 | 1,395 | 1,900 | 1,395 |
| 2025-03-04 | 1,399 | 1,410 | 1,378 | 1,386 | 3,100 | 1,386 |
| 2025-03-03 | 1,389 | 1,415 | 1,389 | 1,410 | 12,800 | 1,410 |
| 2025-02-28 | 1,328 | 1,380 | 1,328 | 1,359 | 3,900 | 1,359 |
| 2025-02-27 | 1,280 | 1,329 | 1,280 | 1,329 | 7,800 | 1,329 |
| 2025-02-26 | 1,249 | 1,277 | 1,234 | 1,277 | 4,200 | 1,277 |
| 2025-02-25 | 1,227 | 1,269 | 1,227 | 1,249 | 5,500 | 1,249 |
| 2025-02-21 | 1,210 | 1,234 | 1,209 | 1,219 | 7,200 | 1,219 |
| 2025-02-20 | 1,175 | 1,214 | 1,161 | 1,205 | 11,800 | 1,205 |
| 2025-02-19 | 1,235 | 1,235 | 1,180 | 1,187 | 14,700 | 1,187 |
| 2025-02-18 | 1,214 | 1,240 | 1,210 | 1,240 | 3,800 | 1,240 |
| 2025-02-17 | 1,239 | 1,258 | 1,221 | 1,223 | 10,100 | 1,223 |
| 2025-02-14 | 1,443 | 1,443 | 1,230 | 1,235 | 31,300 | 1,235 |
| 2025-02-13 | 1,406 | 1,430 | 1,400 | 1,430 | 2,500 | 1,430 |
| 2025-02-12 | 1,410 | 1,410 | 1,390 | 1,390 | 2,400 | 1,390 |
| 2025-02-10 | 1,384 | 1,416 | 1,384 | 1,416 | 700 | 1,416 |
| 2025-02-07 | 1,383 | 1,411 | 1,383 | 1,384 | 1,200 | 1,384 |
| 2025-02-06 | 1,403 | 1,403 | 1,381 | 1,381 | 800 | 1,381 |
| 2025-02-05 | 1,382 | 1,425 | 1,382 | 1,405 | 3,700 | 1,405 |
| 2025-02-04 | 1,378 | 1,390 | 1,378 | 1,390 | 600 | 1,390 |
| 2025-02-03 | 1,400 | 1,400 | 1,368 | 1,386 | 6,700 | 1,386 |
| 2025-01-31 | 1,385 | 1,406 | 1,381 | 1,406 | 400 | 1,406 |
| 2025-01-30 | 1,394 | 1,401 | 1,380 | 1,401 | 1,200 | 1,401 |
| 2025-01-29 | 1,365 | 1,415 | 1,365 | 1,409 | 2,100 | 1,409 |
| 2025-01-28 | 1,373 | 1,380 | 1,364 | 1,371 | 1,700 | 1,371 |
| 2025-01-27 | 1,395 | 1,399 | 1,364 | 1,385 | 2,400 | 1,385 |
| 2025-01-24 | 1,325 | 1,405 | 1,325 | 1,398 | 4,300 | 1,398 |
| 2025-01-23 | 1,377 | 1,377 | 1,325 | 1,325 | 6,300 | 1,325 |
| 2025-01-22 | 1,395 | 1,396 | 1,331 | 1,377 | 3,700 | 1,377 |
| 2025-01-21 | 1,473 | 1,473 | 1,390 | 1,392 | 6,700 | 1,392 |
| 2025-01-20 | 1,455 | 1,473 | 1,432 | 1,473 | 3,100 | 1,473 |
| 2025-01-17 | 1,420 | 1,455 | 1,420 | 1,455 | 2,000 | 1,455 |
| 2025-01-16 | 1,403 | 1,432 | 1,394 | 1,432 | 4,800 | 1,432 |
| 2025-01-15 | 1,384 | 1,438 | 1,384 | 1,403 | 9,300 | 1,403 |
| 2025-01-14 | 1,334 | 1,364 | 1,320 | 1,364 | 5,200 | 1,364 |
| 2025-01-10 | 1,321 | 1,321 | 1,304 | 1,304 | 200 | 1,304 |
| 2025-01-09 | 1,330 | 1,340 | 1,310 | 1,321 | 2,000 | 1,321 |
| 2025-01-08 | 1,323 | 1,323 | 1,316 | 1,323 | 900 | 1,323 |
| 2025-01-07 | 1,348 | 1,348 | 1,301 | 1,327 | 4,800 | 1,327 |
| 2025-01-06 | 1,318 | 1,409 | 1,317 | 1,370 | 7,900 | 1,370 |
分割・併合履歴 ： なし