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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
