7793 (株)イメージ・マジック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,444 | 1,451 | 1,421 | 1,435 | 6,200 | 1,435 |
| 2024-11-20 | 1,453 | 1,464 | 1,423 | 1,440 | 12,100 | 1,440 |
| 2024-11-19 | 1,478 | 1,478 | 1,405 | 1,450 | 13,400 | 1,450 |
| 2024-11-18 | 1,351 | 1,477 | 1,351 | 1,477 | 19,100 | 1,477 |
| 2024-11-15 | 1,489 | 1,489 | 1,333 | 1,346 | 34,100 | 1,346 |
| 2024-11-14 | 1,234 | 1,534 | 1,210 | 1,489 | 39,300 | 1,489 |
| 2024-11-13 | 1,203 | 1,238 | 1,203 | 1,234 | 800 | 1,234 |
| 2024-11-12 | 1,227 | 1,227 | 1,181 | 1,203 | 3,600 | 1,203 |
| 2024-11-11 | 1,200 | 1,200 | 1,181 | 1,200 | 2,300 | 1,200 |
| 2024-11-08 | 1,230 | 1,230 | 1,215 | 1,215 | 500 | 1,215 |
| 2024-11-07 | 1,298 | 1,298 | 1,202 | 1,207 | 6,700 | 1,207 |
| 2024-11-06 | 1,258 | 1,280 | 1,250 | 1,260 | 2,500 | 1,260 |
| 2024-11-05 | 1,244 | 1,280 | 1,215 | 1,250 | 3,800 | 1,250 |
| 2024-11-01 | 1,170 | 1,310 | 1,158 | 1,210 | 11,800 | 1,210 |
| 2024-10-31 | 1,179 | 1,179 | 1,132 | 1,169 | 2,700 | 1,169 |
| 2024-10-30 | 1,178 | 1,178 | 1,162 | 1,162 | 400 | 1,162 |
| 2024-10-29 | 1,177 | 1,178 | 1,157 | 1,157 | 1,000 | 1,157 |
| 2024-10-28 | 1,156 | 1,179 | 1,151 | 1,179 | 1,700 | 1,179 |
| 2024-10-25 | 1,174 | 1,177 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2024-10-24 | 1,172 | 1,174 | 1,172 | 1,174 | 400 | 1,174 |
| 2024-10-23 | 1,178 | 1,178 | 1,156 | 1,178 | 500 | 1,178 |
| 2024-10-22 | 1,181 | 1,181 | 1,130 | 1,150 | 3,800 | 1,150 |
| 2024-10-21 | 1,181 | 1,182 | 1,163 | 1,166 | 800 | 1,166 |
| 2024-10-18 | 1,175 | 1,180 | 1,175 | 1,179 | 500 | 1,179 |
| 2024-10-17 | 1,178 | 1,183 | 1,167 | 1,167 | 700 | 1,167 |
| 2024-10-16 | 1,181 | 1,182 | 1,160 | 1,161 | 1,200 | 1,161 |
| 2024-10-15 | 1,182 | 1,182 | 1,150 | 1,174 | 2,400 | 1,174 |
| 2024-10-11 | 1,167 | 1,167 | 1,151 | 1,167 | 600 | 1,167 |
| 2024-10-10 | 1,166 | 1,167 | 1,145 | 1,167 | 300 | 1,167 |
| 2024-10-09 | 1,170 | 1,170 | 1,132 | 1,141 | 2,000 | 1,141 |
| 2024-10-08 | 1,159 | 1,169 | 1,159 | 1,166 | 400 | 1,166 |
| 2024-10-07 | 1,165 | 1,178 | 1,131 | 1,131 | 3,100 | 1,131 |
| 2024-10-04 | 1,120 | 1,141 | 1,116 | 1,116 | 700 | 1,116 |
| 2024-10-03 | 1,143 | 1,143 | 1,109 | 1,115 | 2,300 | 1,115 |
| 2024-10-02 | 1,130 | 1,144 | 1,129 | 1,129 | 700 | 1,129 |
| 2024-10-01 | 1,130 | 1,130 | 1,105 | 1,130 | 1,400 | 1,130 |
| 2024-09-30 | 1,101 | 1,101 | 1,097 | 1,100 | 400 | 1,100 |
| 2024-09-27 | 1,119 | 1,120 | 1,113 | 1,113 | 500 | 1,113 |
| 2024-09-26 | 1,137 | 1,137 | 1,113 | 1,113 | 400 | 1,113 |
| 2024-09-25 | 1,129 | 1,129 | 1,109 | 1,109 | 300 | 1,109 |
| 2024-09-24 | 1,129 | 1,129 | 1,129 | 1,129 | 500 | 1,129 |
| 2024-09-20 | 1,101 | 1,129 | 1,101 | 1,129 | 1,100 | 1,129 |
| 2024-09-19 | 1,108 | 1,138 | 1,072 | 1,100 | 4,500 | 1,100 |
| 2024-09-18 | 1,097 | 1,098 | 1,097 | 1,098 | 200 | 1,098 |
| 2024-09-17 | 1,128 | 1,128 | 1,092 | 1,092 | 1,600 | 1,092 |
| 2024-09-13 | 1,122 | 1,127 | 1,080 | 1,100 | 3,000 | 1,100 |
| 2024-09-12 | 1,091 | 1,108 | 1,088 | 1,100 | 1,200 | 1,100 |
| 2024-09-11 | 1,093 | 1,094 | 1,044 | 1,070 | 4,300 | 1,070 |
| 2024-09-10 | 1,100 | 1,107 | 1,100 | 1,107 | 500 | 1,107 |
| 2024-09-09 | 1,094 | 1,098 | 1,077 | 1,084 | 4,800 | 1,084 |
| 2024-09-06 | 1,090 | 1,110 | 1,090 | 1,107 | 1,400 | 1,107 |
| 2024-09-05 | 1,106 | 1,107 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2024-09-04 | 1,125 | 1,125 | 1,086 | 1,106 | 1,500 | 1,106 |
| 2024-09-03 | 1,117 | 1,125 | 1,102 | 1,125 | 2,100 | 1,125 |
| 2024-09-02 | 1,100 | 1,114 | 1,099 | 1,114 | 2,100 | 1,114 |
| 2024-08-30 | 1,093 | 1,100 | 1,093 | 1,100 | 1,400 | 1,100 |
| 2024-08-29 | 1,082 | 1,100 | 1,080 | 1,092 | 2,100 | 1,092 |
| 2024-08-28 | 1,082 | 1,096 | 1,076 | 1,082 | 3,600 | 1,082 |
| 2024-08-27 | 1,110 | 1,110 | 1,080 | 1,080 | 3,600 | 1,080 |
| 2024-08-26 | 1,096 | 1,115 | 1,096 | 1,112 | 1,100 | 1,112 |
| 2024-08-23 | 1,095 | 1,118 | 1,095 | 1,118 | 200 | 1,118 |
| 2024-08-22 | 1,090 | 1,115 | 1,090 | 1,111 | 1,900 | 1,111 |
| 2024-08-21 | 1,088 | 1,120 | 1,088 | 1,090 | 2,700 | 1,090 |
| 2024-08-20 | 1,125 | 1,125 | 1,096 | 1,096 | 1,700 | 1,096 |
| 2024-08-19 | 1,098 | 1,115 | 1,086 | 1,095 | 3,000 | 1,095 |
| 2024-08-16 | 1,075 | 1,120 | 1,075 | 1,086 | 8,400 | 1,086 |
| 2024-08-15 | 1,100 | 1,137 | 1,060 | 1,063 | 11,700 | 1,063 |
| 2024-08-14 | 990 | 1,050 | 990 | 1,050 | 11,800 | 1,050 |
| 2024-08-13 | 930 | 989 | 930 | 989 | 600 | 989 |
| 2024-08-09 | 941 | 942 | 921 | 921 | 1,400 | 921 |
| 2024-08-08 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2024-08-07 | 850 | 911 | 850 | 911 | 1,800 | 911 |
| 2024-08-06 | 855 | 909 | 855 | 880 | 20,800 | 880 |
| 2024-08-05 | 915 | 915 | 840 | 840 | 18,300 | 840 |
| 2024-08-02 | 1,011 | 1,011 | 922 | 990 | 8,800 | 990 |
| 2024-08-01 | 1,056 | 1,072 | 1,030 | 1,030 | 2,800 | 1,030 |
| 2024-07-31 | 1,073 | 1,073 | 1,057 | 1,058 | 2,700 | 1,058 |
| 2024-07-30 | 1,049 | 1,071 | 1,049 | 1,069 | 1,400 | 1,069 |
| 2024-07-29 | 1,063 | 1,068 | 1,050 | 1,054 | 2,900 | 1,054 |
| 2024-07-26 | 1,050 | 1,063 | 1,050 | 1,063 | 1,900 | 1,063 |
| 2024-07-25 | 1,053 | 1,061 | 1,047 | 1,061 | 1,200 | 1,061 |
| 2024-07-24 | 1,070 | 1,079 | 1,053 | 1,053 | 600 | 1,053 |
| 2024-07-23 | 1,070 | 1,081 | 1,070 | 1,080 | 1,500 | 1,080 |
| 2024-07-22 | 1,060 | 1,080 | 1,050 | 1,060 | 1,000 | 1,060 |
| 2024-07-19 | 1,064 | 1,079 | 1,063 | 1,067 | 1,100 | 1,067 |
| 2024-07-18 | 1,073 | 1,080 | 1,060 | 1,073 | 2,400 | 1,073 |
| 2024-07-17 | 1,080 | 1,080 | 1,068 | 1,068 | 600 | 1,068 |
| 2024-07-16 | 1,071 | 1,090 | 1,065 | 1,070 | 2,700 | 1,070 |
| 2024-07-12 | 1,080 | 1,080 | 1,050 | 1,070 | 3,500 | 1,070 |
| 2024-07-11 | 1,049 | 1,073 | 1,046 | 1,073 | 7,000 | 1,073 |
| 2024-07-10 | 1,058 | 1,058 | 1,040 | 1,040 | 1,300 | 1,040 |
| 2024-07-09 | 1,045 | 1,058 | 1,037 | 1,058 | 2,400 | 1,058 |
| 2024-07-08 | 1,048 | 1,049 | 1,038 | 1,049 | 2,200 | 1,049 |
| 2024-07-05 | 1,065 | 1,068 | 1,036 | 1,048 | 4,400 | 1,048 |
| 2024-07-04 | 1,077 | 1,083 | 1,053 | 1,074 | 1,900 | 1,074 |
| 2024-07-03 | 1,046 | 1,069 | 1,041 | 1,069 | 4,700 | 1,069 |
| 2024-07-02 | 1,073 | 1,073 | 1,043 | 1,045 | 12,800 | 1,045 |
| 2024-07-01 | 1,080 | 1,266 | 1,054 | 1,090 | 92,900 | 1,090 |
| 2024-06-28 | 989 | 1,020 | 989 | 1,020 | 2,900 | 1,020 |
| 2024-06-27 | 1,002 | 1,009 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2024-06-26 | 991 | 1,010 | 991 | 1,002 | 1,300 | 1,002 |
| 2024-06-25 | 1,009 | 1,009 | 1,008 | 1,008 | 800 | 1,008 |
| 2024-06-24 | 995 | 995 | 995 | 995 | 1,300 | 995 |
| 2024-06-21 | 985 | 995 | 985 | 995 | 1,200 | 995 |
| 2024-06-20 | 988 | 997 | 982 | 997 | 500 | 997 |
| 2024-06-19 | 975 | 1,006 | 975 | 999 | 2,400 | 999 |
| 2024-06-18 | 995 | 995 | 980 | 980 | 700 | 980 |
| 2024-06-17 | 1,008 | 1,020 | 980 | 980 | 1,200 | 980 |
| 2024-06-14 | 996 | 1,014 | 990 | 993 | 1,800 | 993 |
| 2024-06-13 | 971 | 989 | 971 | 986 | 1,400 | 986 |
| 2024-06-12 | 987 | 992 | 971 | 971 | 1,400 | 971 |
| 2024-06-11 | 1,000 | 1,000 | 970 | 995 | 2,400 | 995 |
| 2024-06-10 | 984 | 1,000 | 970 | 1,000 | 3,600 | 1,000 |
| 2024-06-07 | 1,001 | 1,003 | 974 | 983 | 5,800 | 983 |
| 2024-06-06 | 1,007 | 1,007 | 1,006 | 1,006 | 400 | 1,006 |
| 2024-06-05 | 1,006 | 1,008 | 1,006 | 1,008 | 1,100 | 1,008 |
| 2024-06-04 | 1,003 | 1,020 | 1,003 | 1,006 | 800 | 1,006 |
| 2024-06-03 | 1,020 | 1,021 | 1,005 | 1,005 | 1,300 | 1,005 |
| 2024-05-31 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2024-05-30 | 1,020 | 1,020 | 1,012 | 1,020 | 2,900 | 1,020 |
| 2024-05-29 | 1,021 | 1,030 | 1,021 | 1,022 | 700 | 1,022 |
| 2024-05-28 | 1,027 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2024-05-27 | 1,050 | 1,050 | 1,029 | 1,029 | 500 | 1,029 |
| 2024-05-24 | 1,023 | 1,052 | 1,022 | 1,052 | 900 | 1,052 |
| 2024-05-23 | 1,066 | 1,072 | 1,042 | 1,053 | 3,900 | 1,053 |
| 2024-05-22 | 1,047 | 1,047 | 1,042 | 1,042 | 700 | 1,042 |
| 2024-05-21 | 1,065 | 1,065 | 1,035 | 1,050 | 4,100 | 1,050 |
| 2024-05-20 | 1,090 | 1,090 | 1,066 | 1,066 | 1,400 | 1,066 |
| 2024-05-17 | 1,066 | 1,078 | 1,047 | 1,078 | 1,300 | 1,078 |
| 2024-05-16 | 1,115 | 1,135 | 1,051 | 1,065 | 10,800 | 1,065 |
| 2024-05-15 | 1,135 | 1,139 | 1,086 | 1,103 | 4,800 | 1,103 |
| 2024-05-14 | 1,113 | 1,139 | 1,113 | 1,135 | 4,200 | 1,135 |
| 2024-05-13 | 1,079 | 1,109 | 1,061 | 1,109 | 3,500 | 1,109 |
| 2024-05-10 | 1,065 | 1,080 | 1,065 | 1,080 | 600 | 1,080 |
| 2024-05-09 | 1,062 | 1,062 | 1,062 | 1,062 | 300 | 1,062 |
| 2024-05-08 | 1,074 | 1,076 | 1,066 | 1,071 | 1,900 | 1,071 |
| 2024-05-07 | 1,077 | 1,085 | 1,052 | 1,070 | 2,200 | 1,070 |
| 2024-05-02 | 1,054 | 1,072 | 1,044 | 1,072 | 3,400 | 1,072 |
| 2024-05-01 | 1,058 | 1,064 | 1,050 | 1,064 | 500 | 1,064 |
| 2024-04-30 | 1,055 | 1,069 | 1,047 | 1,058 | 2,300 | 1,058 |
| 2024-04-26 | 1,065 | 1,065 | 1,053 | 1,053 | 500 | 1,053 |
| 2024-04-25 | 1,060 | 1,060 | 1,040 | 1,060 | 2,400 | 1,060 |
| 2024-04-24 | 1,052 | 1,070 | 1,052 | 1,055 | 1,200 | 1,055 |
| 2024-04-23 | 1,063 | 1,064 | 1,045 | 1,050 | 2,300 | 1,050 |
| 2024-04-22 | 1,022 | 1,077 | 1,020 | 1,065 | 8,200 | 1,065 |
| 2024-04-19 | 1,104 | 1,104 | 1,030 | 1,078 | 4,000 | 1,078 |
| 2024-04-18 | 1,091 | 1,098 | 1,090 | 1,098 | 1,200 | 1,098 |
| 2024-04-17 | 1,097 | 1,123 | 1,086 | 1,091 | 3,200 | 1,091 |
| 2024-04-16 | 1,122 | 1,125 | 1,100 | 1,100 | 3,200 | 1,100 |
| 2024-04-15 | 1,152 | 1,152 | 1,121 | 1,121 | 700 | 1,121 |
| 2024-04-12 | 1,124 | 1,159 | 1,124 | 1,133 | 3,600 | 1,133 |
| 2024-04-11 | 1,105 | 1,124 | 1,105 | 1,124 | 1,500 | 1,124 |
| 2024-04-10 | 1,127 | 1,127 | 1,110 | 1,111 | 1,400 | 1,111 |
| 2024-04-09 | 1,112 | 1,130 | 1,102 | 1,130 | 1,500 | 1,130 |
| 2024-04-08 | 1,097 | 1,130 | 1,097 | 1,112 | 2,100 | 1,112 |
| 2024-04-05 | 1,096 | 1,115 | 1,090 | 1,105 | 2,700 | 1,105 |
| 2024-04-04 | 1,115 | 1,136 | 1,112 | 1,112 | 2,300 | 1,112 |
| 2024-04-03 | 1,120 | 1,152 | 1,114 | 1,131 | 2,100 | 1,131 |
| 2024-04-02 | 1,158 | 1,160 | 1,114 | 1,124 | 2,300 | 1,124 |
| 2024-04-01 | 1,155 | 1,179 | 1,125 | 1,165 | 4,600 | 1,165 |
| 2024-03-29 | 1,086 | 1,133 | 1,086 | 1,125 | 5,800 | 1,125 |
| 2024-03-28 | 1,088 | 1,090 | 1,085 | 1,086 | 700 | 1,086 |
| 2024-03-27 | 1,092 | 1,100 | 1,088 | 1,090 | 2,100 | 1,090 |
| 2024-03-26 | 1,105 | 1,111 | 1,088 | 1,110 | 4,500 | 1,110 |
| 2024-03-25 | 1,109 | 1,110 | 1,100 | 1,105 | 3,500 | 1,105 |
| 2024-03-22 | 1,134 | 1,134 | 1,089 | 1,093 | 4,000 | 1,093 |
| 2024-03-21 | 1,092 | 1,107 | 1,092 | 1,104 | 2,300 | 1,104 |
| 2024-03-19 | 1,092 | 1,093 | 1,070 | 1,087 | 7,500 | 1,087 |
| 2024-03-18 | 1,108 | 1,141 | 1,096 | 1,108 | 7,000 | 1,108 |
| 2024-03-15 | 1,127 | 1,127 | 1,050 | 1,078 | 18,900 | 1,078 |
| 2024-03-14 | 1,134 | 1,136 | 1,112 | 1,127 | 5,000 | 1,127 |
| 2024-03-13 | 1,161 | 1,169 | 1,123 | 1,135 | 4,300 | 1,135 |
| 2024-03-12 | 1,140 | 1,160 | 1,140 | 1,156 | 2,500 | 1,156 |
| 2024-03-11 | 1,181 | 1,197 | 1,136 | 1,151 | 9,400 | 1,151 |
| 2024-03-08 | 1,190 | 1,195 | 1,181 | 1,185 | 5,400 | 1,185 |
| 2024-03-07 | 1,195 | 1,220 | 1,195 | 1,196 | 9,000 | 1,196 |
| 2024-03-06 | 1,165 | 1,205 | 1,165 | 1,205 | 6,800 | 1,205 |
| 2024-03-05 | 1,166 | 1,200 | 1,151 | 1,195 | 13,500 | 1,195 |
| 2024-03-04 | 1,183 | 1,183 | 1,161 | 1,165 | 9,500 | 1,165 |
| 2024-03-01 | 1,233 | 1,236 | 1,162 | 1,190 | 18,900 | 1,190 |
| 2024-02-29 | 1,181 | 1,255 | 1,181 | 1,236 | 27,500 | 1,236 |
| 2024-02-28 | 1,165 | 1,188 | 1,156 | 1,185 | 13,600 | 1,185 |
| 2024-02-27 | 1,166 | 1,178 | 1,159 | 1,162 | 7,500 | 1,162 |
| 2024-02-26 | 1,162 | 1,173 | 1,152 | 1,162 | 9,800 | 1,162 |
| 2024-02-22 | 1,178 | 1,178 | 1,139 | 1,148 | 12,300 | 1,148 |
| 2024-02-21 | 1,215 | 1,218 | 1,116 | 1,177 | 44,200 | 1,177 |
| 2024-02-20 | 1,244 | 1,252 | 1,214 | 1,216 | 20,100 | 1,216 |
| 2024-02-19 | 1,192 | 1,222 | 1,157 | 1,214 | 45,500 | 1,214 |
| 2024-02-16 | 1,242 | 1,318 | 1,174 | 1,252 | 129,400 | 1,252 |
| 2024-02-15 | 1,325 | 1,325 | 1,325 | 1,325 | 23,300 | 1,325 |
| 2024-02-14 | 1,850 | 1,850 | 1,722 | 1,725 | 36,400 | 1,725 |
| 2024-02-13 | 1,765 | 1,871 | 1,765 | 1,860 | 18,100 | 1,860 |
| 2024-02-09 | 1,740 | 1,775 | 1,735 | 1,748 | 13,100 | 1,748 |
| 2024-02-08 | 1,751 | 1,762 | 1,723 | 1,740 | 8,500 | 1,740 |
| 2024-02-07 | 1,750 | 1,750 | 1,708 | 1,733 | 6,100 | 1,733 |
| 2024-02-06 | 1,739 | 1,755 | 1,715 | 1,750 | 8,300 | 1,750 |
| 2024-02-05 | 1,748 | 1,760 | 1,699 | 1,745 | 6,900 | 1,745 |
| 2024-02-02 | 1,655 | 1,739 | 1,655 | 1,736 | 8,900 | 1,736 |
| 2024-02-01 | 1,685 | 1,685 | 1,655 | 1,655 | 3,800 | 1,655 |
| 2024-01-31 | 1,712 | 1,712 | 1,656 | 1,696 | 8,200 | 1,696 |
| 2024-01-30 | 1,737 | 1,740 | 1,684 | 1,708 | 4,700 | 1,708 |
| 2024-01-29 | 1,714 | 1,775 | 1,644 | 1,699 | 17,700 | 1,699 |
| 2024-01-26 | 1,844 | 1,855 | 1,710 | 1,714 | 53,900 | 1,714 |
| 2024-01-25 | 1,649 | 1,910 | 1,649 | 1,900 | 59,800 | 1,900 |
| 2024-01-24 | 1,632 | 1,695 | 1,630 | 1,630 | 6,800 | 1,630 |
| 2024-01-23 | 1,684 | 1,698 | 1,629 | 1,649 | 5,300 | 1,649 |
| 2024-01-22 | 1,665 | 1,730 | 1,656 | 1,662 | 6,300 | 1,662 |
| 2024-01-19 | 1,677 | 1,757 | 1,662 | 1,705 | 20,200 | 1,705 |
| 2024-01-18 | 1,582 | 1,705 | 1,582 | 1,690 | 26,000 | 1,690 |
| 2024-01-17 | 1,547 | 1,592 | 1,542 | 1,575 | 11,200 | 1,575 |
| 2024-01-16 | 1,548 | 1,589 | 1,531 | 1,560 | 7,600 | 1,560 |
| 2024-01-15 | 1,566 | 1,569 | 1,538 | 1,547 | 4,600 | 1,547 |
| 2024-01-12 | 1,566 | 1,580 | 1,540 | 1,555 | 6,000 | 1,555 |
| 2024-01-11 | 1,593 | 1,593 | 1,560 | 1,568 | 5,800 | 1,568 |
| 2024-01-10 | 1,577 | 1,587 | 1,567 | 1,585 | 3,000 | 1,585 |
| 2024-01-09 | 1,536 | 1,610 | 1,536 | 1,580 | 10,800 | 1,580 |
| 2024-01-05 | 1,621 | 1,621 | 1,516 | 1,536 | 23,000 | 1,536 |
| 2024-01-04 | 1,623 | 1,639 | 1,572 | 1,630 | 7,900 | 1,630 |
分割・併合履歴 ： なし
