7793 (株)イメージ・マジックの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,626	1,626	1,551	1,583	10,600	1,583
2023-12-28	1,631	1,651	1,577	1,595	5,400	1,595
2023-12-27	1,618	1,695	1,613	1,613	11,300	1,613
2023-12-26	1,636	1,700	1,606	1,623	10,900	1,623
2023-12-25	1,562	1,624	1,519	1,624	22,600	1,624
2023-12-22	1,590	1,665	1,551	1,561	41,000	1,561
2023-12-21	1,714	1,721	1,629	1,670	22,300	1,670
2023-12-20	1,745	1,760	1,663	1,712	41,300	1,712
2023-12-19	1,724	1,748	1,565	1,740	252,700	1,740
2023-12-18	1,727	1,727	1,727	1,727	12,800	1,727
2023-12-15	1,345	1,427	1,342	1,427	49,900	1,427
2023-12-14	1,344	1,398	1,330	1,341	12,500	1,341
2023-12-13	1,310	1,339	1,310	1,330	2,200	1,330
2023-12-12	1,322	1,354	1,302	1,307	6,400	1,307
2023-12-11	1,279	1,340	1,279	1,322	5,500	1,322
2023-12-08	1,301	1,304	1,277	1,279	6,200	1,279
2023-12-07	1,328	1,353	1,305	1,312	6,500	1,312
2023-12-06	1,326	1,374	1,326	1,358	4,000	1,358
2023-12-05	1,380	1,388	1,346	1,348	13,200	1,348
2023-12-04	1,312	1,380	1,301	1,361	10,400	1,361
2023-12-01	1,311	1,347	1,272	1,312	6,800	1,312
2023-11-30	1,322	1,340	1,308	1,311	6,200	1,311
2023-11-29	1,323	1,332	1,322	1,322	1,100	1,322
2023-11-28	1,322	1,344	1,314	1,344	4,600	1,344
2023-11-27	1,296	1,335	1,271	1,335	5,400	1,335
2023-11-24	1,265	1,294	1,265	1,290	600	1,290
2023-11-22	1,255	1,298	1,241	1,265	5,000	1,265
2023-11-21	1,321	1,321	1,267	1,267	8,700	1,267
2023-11-20	1,299	1,324	1,296	1,311	6,600	1,311
2023-11-17	1,339	1,339	1,300	1,300	9,100	1,300
2023-11-16	1,290	1,332	1,280	1,322	6,300	1,322
2023-11-15	1,249	1,311	1,232	1,294	18,700	1,294
2023-11-14	1,231	1,244	1,206	1,219	9,400	1,219
2023-11-13	1,262	1,291	1,232	1,244	5,700	1,244
2023-11-10	1,237	1,262	1,237	1,262	1,700	1,262
2023-11-09	1,261	1,271	1,218	1,267	12,100	1,267
2023-11-08	1,298	1,298	1,244	1,270	13,700	1,270
2023-11-07	1,325	1,325	1,296	1,308	2,900	1,308
2023-11-06	1,316	1,355	1,282	1,329	12,700	1,329
2023-11-02	1,260	1,335	1,256	1,311	13,600	1,311
2023-11-01	1,290	1,290	1,242	1,260	7,000	1,260
2023-10-31	1,222	1,290	1,182	1,290	14,100	1,290
2023-10-30	1,229	1,245	1,216	1,222	4,400	1,222
2023-10-27	1,221	1,257	1,212	1,230	10,100	1,230
2023-10-26	1,260	1,270	1,207	1,228	17,000	1,228
2023-10-25	1,312	1,321	1,265	1,266	7,500	1,266
2023-10-24	1,250	1,310	1,220	1,310	14,500	1,310
2023-10-23	1,361	1,383	1,231	1,245	38,700	1,245
2023-10-20	1,373	1,423	1,353	1,391	24,600	1,391
2023-10-19	1,390	1,430	1,340	1,371	46,800	1,371
2023-10-18	1,281	1,360	1,281	1,360	8,500	1,360
2023-10-17	1,301	1,331	1,280	1,281	15,600	1,281
2023-10-16	1,259	1,318	1,255	1,298	29,700	1,298
2023-10-13	1,371	1,375	1,270	1,272	47,200	1,272
2023-10-12	1,420	1,450	1,370	1,371	18,500	1,371
2023-10-11	1,433	1,488	1,406	1,424	20,500	1,424
2023-10-10	1,443	1,478	1,403	1,403	26,000	1,403
2023-10-06	1,381	1,450	1,381	1,415	28,300	1,415
2023-10-05	1,434	1,455	1,361	1,398	46,200	1,398
2023-10-04	1,423	1,495	1,423	1,464	28,300	1,464
2023-10-03	1,466	1,495	1,450	1,480	28,200	1,480
2023-10-02	1,506	1,515	1,475	1,483	15,800	1,483
2023-09-29	1,530	1,550	1,460	1,478	37,700	1,478
2023-09-28	1,486	1,584	1,461	1,521	50,500	1,521
2023-09-27	1,489	1,562	1,424	1,456	103,800	1,456
2023-09-26	1,425	1,485	1,425	1,467	23,600	1,467
2023-09-25	1,430	1,485	1,425	1,437	30,100	1,437
2023-09-22	1,456	1,476	1,396	1,449	106,100	1,449
2023-09-21	1,374	1,428	1,340	1,396	96,000	1,396
2023-09-20	1,440	1,575	1,361	1,386	354,400	1,386
2023-09-19	1,452	1,510	1,355	1,414	829,600	1,414
2023-09-15	1,351	1,351	1,351	1,351	32,000	1,351
2023-09-14	1,080	1,080	1,046	1,051	8,400	1,051
2023-09-13	1,077	1,081	1,055	1,057	11,100	1,057
2023-09-12	1,085	1,090	1,057	1,072	6,200	1,072
2023-09-11	1,056	1,111	1,055	1,079	11,700	1,079
2023-09-08	1,104	1,104	1,070	1,081	8,500	1,081
2023-09-07	1,093	1,106	1,085	1,096	4,000	1,096
2023-09-06	1,110	1,110	1,071	1,090	11,400	1,090
2023-09-05	1,090	1,116	1,090	1,110	9,300	1,110
2023-09-04	1,120	1,120	1,090	1,100	5,500	1,100
2023-09-01	1,137	1,137	1,092	1,120	7,900	1,120
2023-08-31	1,116	1,137	1,100	1,130	4,900	1,130
2023-08-30	1,095	1,125	1,095	1,108	6,500	1,108
2023-08-29	1,082	1,090	1,063	1,088	9,900	1,088
2023-08-28	1,049	1,085	1,049	1,068	3,300	1,068
2023-08-25	1,034	1,094	1,034	1,077	7,700	1,077
2023-08-24	1,071	1,071	1,045	1,055	1,800	1,055
2023-08-23	1,073	1,073	1,047	1,063	900	1,063
2023-08-22	1,042	1,054	1,040	1,050	1,500	1,050
2023-08-21	1,055	1,060	1,027	1,046	6,400	1,046
2023-08-18	1,021	1,075	1,021	1,056	7,900	1,056
2023-08-17	1,078	1,078	1,048	1,051	5,700	1,051
2023-08-16	1,056	1,090	1,050	1,067	7,500	1,067
2023-08-15	1,086	1,095	1,079	1,085	4,200	1,085
2023-08-14	1,131	1,131	1,070	1,071	10,700	1,071
2023-08-10	1,171	1,171	1,087	1,103	23,100	1,103
2023-08-09	1,144	1,172	1,136	1,141	3,300	1,141
2023-08-08	1,164	1,212	1,142	1,144	12,600	1,144
2023-08-07	1,141	1,155	1,138	1,155	2,200	1,155
2023-08-04	1,129	1,163	1,117	1,153	5,900	1,153
2023-08-03	1,141	1,141	1,121	1,135	5,000	1,135
2023-08-02	1,154	1,158	1,130	1,141	4,100	1,141
2023-08-01	1,130	1,172	1,129	1,154	6,100	1,154
2023-07-31	1,126	1,140	1,087	1,140	7,700	1,140
2023-07-28	1,193	1,193	1,119	1,143	22,800	1,143
2023-07-27	1,119	1,239	1,108	1,170	92,400	1,170
2023-07-26	1,120	1,125	1,100	1,109	6,400	1,109
2023-07-25	1,089	1,123	1,089	1,120	9,000	1,120
2023-07-24	1,087	1,102	1,074	1,089	12,400	1,089
2023-07-21	1,112	1,112	1,071	1,072	14,600	1,072
2023-07-20	1,113	1,114	1,096	1,111	4,900	1,111
2023-07-19	1,098	1,110	1,087	1,107	6,800	1,107
2023-07-18	1,121	1,124	1,087	1,104	9,900	1,104
2023-07-14	1,132	1,132	1,105	1,128	7,800	1,128
2023-07-13	1,111	1,130	1,106	1,130	6,900	1,130
2023-07-12	1,132	1,132	1,105	1,118	4,300	1,118
2023-07-11	1,100	1,132	1,100	1,132	12,700	1,132
2023-07-10	1,108	1,123	1,085	1,105	13,500	1,105
2023-07-07	1,081	1,128	1,081	1,127	9,700	1,127
2023-07-06	1,140	1,140	1,090	1,111	14,900	1,111
2023-07-05	1,135	1,141	1,113	1,130	11,900	1,130
2023-07-04	1,158	1,158	1,125	1,140	5,800	1,140
2023-07-03	1,149	1,162	1,118	1,147	23,300	1,147
2023-06-30	1,081	1,154	1,081	1,128	30,100	1,128
2023-06-29	1,095	1,116	1,075	1,077	20,800	1,077
2023-06-28	1,065	1,100	1,061	1,095	29,400	1,095
2023-06-27	1,135	1,137	1,051	1,058	83,100	1,058
2023-06-26	1,183	1,183	1,127	1,128	58,200	1,128
2023-06-23	1,331	1,332	1,159	1,182	383,500	1,182
2023-06-22	1,144	1,450	1,138	1,289	822,200	1,289
2023-06-21	1,129	1,155	1,120	1,150	13,900	1,150
2023-06-20	1,145	1,158	1,129	1,144	5,500	1,144
2023-06-19	1,100	1,165	1,098	1,145	25,300	1,145
2023-06-16	1,050	1,093	1,050	1,076	29,900	1,076
2023-06-15	1,090	1,118	1,071	1,080	44,800	1,080
2023-06-14	1,145	1,149	1,118	1,134	34,200	1,134
2023-06-13	1,163	1,170	1,117	1,121	22,500	1,121
2023-06-12	1,113	1,155	1,108	1,155	32,300	1,155
2023-06-09	1,105	1,122	1,081	1,105	12,700	1,105
2023-06-08	1,107	1,136	1,080	1,105	11,300	1,105
2023-06-07	1,145	1,164	1,106	1,117	17,500	1,117
2023-06-06	1,129	1,159	1,128	1,142	12,800	1,142
2023-06-05	1,131	1,147	1,120	1,134	12,900	1,134
2023-06-02	1,103	1,133	1,103	1,119	16,800	1,119
2023-06-01	1,120	1,120	1,063	1,109	10,100	1,109
2023-05-31	1,095	1,141	1,095	1,120	11,900	1,120
2023-05-30	1,068	1,120	1,050	1,102	16,600	1,102
2023-05-29	1,083	1,098	1,070	1,071	9,200	1,071
2023-05-26	1,105	1,130	1,078	1,078	13,700	1,078
2023-05-25	1,141	1,148	1,101	1,105	17,100	1,105
2023-05-24	1,142	1,160	1,140	1,141	10,300	1,141
2023-05-23	1,195	1,215	1,143	1,150	50,700	1,150
2023-05-22	1,168	1,195	1,143	1,183	43,900	1,183
2023-05-19	1,120	1,155	1,095	1,144	33,300	1,144
2023-05-18	1,175	1,197	1,090	1,090	78,300	1,090
2023-05-17	1,160	1,270	1,146	1,179	168,600	1,179
2023-05-16	1,066	1,153	1,063	1,145	76,700	1,145
2023-05-15	1,063	1,234	1,038	1,090	458,600	1,090
2023-05-12	1,059	1,114	1,046	1,082	55,900	1,082
2023-05-11	1,033	1,069	1,033	1,046	17,300	1,046
2023-05-10	1,060	1,060	1,031	1,041	27,500	1,041
2023-05-09	1,040	1,087	1,035	1,052	39,500	1,052
2023-05-08	1,042	1,061	1,026	1,040	29,200	1,040
2023-05-02	1,021	1,055	1,009	1,025	49,300	1,025
2023-05-01	1,055	1,057	1,017	1,021	95,500	1,021
2023-04-28	1,141	1,143	1,045	1,056	173,300	1,056
2023-04-27	1,329	1,441	1,111	1,115	1,627,700	1,115
2023-04-26	1,058	1,359	1,040	1,359	994,100	1,359
2023-04-25	1,104	1,104	1,045	1,059	91,600	1,059
2023-04-24	1,104	1,155	1,104	1,128	79,200	1,128
2023-04-21	1,139	1,146	1,104	1,127	77,800	1,127
2023-04-20	1,293	1,293	1,127	1,141	156,300	1,141
2023-04-19	1,297	1,308	1,267	1,308	46,400	1,308
2023-04-18	1,313	1,315	1,239	1,274	99,900	1,274
2023-04-17	1,336	1,356	1,283	1,313	100,500	1,313
2023-04-14	1,338	1,360	1,310	1,336	101,200	1,336
2023-04-13	1,319	1,343	1,275	1,316	84,600	1,316
2023-04-12	1,365	1,377	1,304	1,314	103,600	1,314
2023-04-11	1,376	1,402	1,302	1,366	214,600	1,366
2023-04-10	1,437	1,458	1,326	1,346	254,700	1,346
2023-04-07	1,504	1,558	1,349	1,423	996,800	1,423
2023-04-06	1,829	2,105	1,555	1,603	8,383,600	1,603
2023-04-05	1,532	1,749	1,455	1,749	7,250,400	1,749
2023-04-04	1,161	1,449	1,150	1,449	1,617,200	1,449
2023-04-03	1,022	1,149	1,008	1,149	45,600	1,149
2023-03-31	1,004	1,004	993	999	11,000	999
2023-03-30	1,034	1,034	980	1,020	24,600	1,020
2023-03-29	1,002	1,026	985	1,023	23,600	1,023
2023-03-28	1,052	1,052	988	1,002	41,100	1,002
2023-03-27	1,004	1,036	985	1,022	20,200	1,022
2023-03-24	1,021	1,080	990	1,003	55,900	1,003
2023-03-23	1,031	1,057	1,003	1,013	54,400	1,013
2023-03-22	1,109	1,141	1,010	1,029	384,400	1,029
2023-03-20	871	991	860	991	62,200	991
2023-03-17	873	890	841	841	25,400	841
2023-03-16	889	905	855	872	17,700	872
2023-03-15	912	964	880	890	28,000	890
2023-03-14	902	906	858	882	23,100	882
2023-03-13	948	948	902	919	27,500	919
2023-03-10	995	1,014	971	972	25,900	972
2023-03-09	1,064	1,070	975	997	43,900	997
2023-03-08	1,078	1,078	1,025	1,047	25,400	1,047
2023-03-07	1,024	1,085	1,024	1,078	42,600	1,078
2023-03-06	1,056	1,065	1,020	1,021	51,500	1,021
2023-03-03	1,048	1,073	1,007	1,055	72,900	1,055
2023-03-02	1,227	1,239	1,021	1,021	182,400	1,021
2023-03-01	1,093	1,125	1,041	1,107	131,500	1,107
2023-02-28	1,281	1,281	1,090	1,153	330,000	1,153
2023-02-27	1,109	1,319	1,103	1,282	1,150,700	1,282
2023-02-24	863	1,019	863	1,019	262,300	1,019
2023-02-22	920	920	851	869	38,200	869
2023-02-21	832	950	832	929	53,500	929
2023-02-20	822	879	822	855	16,400	855
2023-02-17	842	864	832	852	16,100	852
2023-02-16	814	838	814	837	4,700	837
2023-02-15	829	829	812	814	1,400	814
2023-02-14	797	846	797	829	13,400	829
2023-02-13	802	805	790	795	2,700	795
2023-02-10	800	808	796	802	3,500	802
2023-02-09	811	829	800	800	4,600	800
2023-02-08	790	823	790	821	7,800	821
2023-02-07	789	809	786	790	4,100	790
2023-02-06	823	825	791	800	6,400	800
2023-02-03	815	819	798	819	9,200	819
2023-02-02	820	822	782	785	6,900	785
2023-02-01	800	812	792	795	4,300	795
2023-01-31	812	818	782	782	7,300	782
2023-01-30	844	844	801	812	9,200	812
2023-01-27	833	837	791	829	16,000	829
2023-01-26	844	847	823	837	21,200	837
2023-01-25	755	855	755	842	58,600	842
2023-01-24	762	762	741	755	5,200	755
2023-01-23	758	762	750	762	4,600	762
2023-01-20	774	774	750	755	7,200	755
2023-01-19	768	771	763	771	3,000	771
2023-01-18	763	776	763	772	2,900	772
2023-01-17	783	787	753	761	10,800	761
2023-01-16	780	790	767	775	11,700	775
2023-01-13	788	790	751	769	17,700	769
2023-01-12	753	787	750	787	17,200	787
2023-01-11	758	758	720	743	5,800	743
2023-01-10	718	747	702	744	13,000	744
2023-01-06	700	718	698	718	5,300	718
2023-01-05	717	721	698	698	8,100	698
2023-01-04	726	734	717	717	4,100	717

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

7793 (株)イメージ・マジック の時系列データ [2023年度]

7793 (株)イメージ・マジックの時系列データ [2023年度]