KabuInsight

イメージ・マジック

7793
グロース/その他製品/IMAGE MAGIC Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,779.01,785.01,766.01,779.0-1.0-0.06%2,900
2026-03-121,775.01,798.01,775.01,780.0-14.0-0.78%3,100
2026-03-111,813.01,822.01,784.01,794.0-13.0-0.72%7,500
2026-03-101,770.01,818.01,770.01,807.0+37.0+2.09%3,800
2026-03-091,779.01,779.01,731.01,770.0-40.0-2.21%7,700
2026-03-061,810.01,837.01,790.01,810.0-9.0-0.49%6,000
2026-03-051,775.01,819.01,775.01,819.0+49.0+2.77%9,500
2026-03-041,757.01,785.01,720.01,770.0-40.0-2.21%10,400
2026-03-031,822.01,830.01,810.01,810.0-11.0-0.60%5,600
2026-03-021,829.01,845.01,821.01,821.0-19.0-1.03%3,200
2026-02-271,831.01,852.01,831.01,840.0-7.0-0.38%2,400
2026-02-261,814.01,851.01,814.01,847.0+33.0+1.82%4,200
2026-02-251,800.01,820.01,798.01,814.0-9.0-0.49%1,000
2026-02-241,788.01,834.01,778.01,823.0+23.0+1.28%9,000
2026-02-201,820.01,820.01,750.01,800.0-20.0-1.10%11,700
2026-02-191,709.01,830.01,709.01,820.0+145.0+8.66%26,500
2026-02-181,660.01,702.01,659.01,675.0+15.0+0.90%7,800
2026-02-171,631.01,669.01,631.01,660.0+37.0+2.28%41,500
2026-02-161,741.01,741.01,623.01,623.0-62.0-3.68%36,000
2026-02-131,715.01,730.01,685.01,685.0-17.0-1.00%5,100
2026-02-121,725.01,732.01,701.01,702.0+8.0+0.47%8,000
2026-02-101,700.01,700.01,694.01,694.0-3.0-0.18%2,400
2026-02-091,697.01,707.01,697.01,697.0+52.0+3.16%10,900
2026-02-061,700.01,705.01,608.01,645.0-49.0-2.89%7,400
2026-02-051,627.01,694.01,627.01,694.0+46.0+2.79%3,900
2026-02-041,617.01,648.01,617.01,648.0+14.0+0.86%3,400
2026-02-031,593.01,648.01,568.01,634.0+41.0+2.57%11,700
2026-02-021,602.01,602.01,564.01,593.0-9.0-0.56%2,700
2026-01-301,588.01,618.01,588.01,602.0+4.0+0.25%3,500
2026-01-291,590.01,614.01,590.01,598.0+8.0+0.50%11,500
2026-01-281,643.01,643.01,571.01,590.0-38.0-2.33%13,800
2026-01-271,565.01,635.01,550.01,628.0+78.0+5.03%8,400
2026-01-261,539.01,550.01,539.01,550.0+2.0+0.13%3,500
2026-01-231,509.01,550.01,501.01,548.0+38.0+2.52%6,300
2026-01-221,500.01,510.01,476.01,510.0+10.0+0.67%8,600
2026-01-211,500.01,514.01,475.01,500.0-6.0-0.40%4,400
2026-01-201,505.01,508.01,499.01,506.0+6.0+0.40%3,900
2026-01-191,470.01,507.01,469.01,500.0+30.0+2.04%8,900
2026-01-161,467.01,470.01,460.01,470.0+5.0+0.34%4,000
2026-01-151,460.01,465.01,449.01,465.0+12.0+0.83%4,200
2026-01-141,449.01,462.01,448.01,453.0+11.0+0.76%7,000
2026-01-131,465.01,465.01,441.01,442.0-4.0-0.28%3,700
2026-01-091,460.01,460.01,436.01,446.0-13.0-0.89%1,800
2026-01-081,436.01,459.01,433.01,459.0-1.0-0.07%6,100
2026-01-071,443.01,460.01,433.01,460.0+7.0+0.48%7,300
2026-01-061,467.01,467.01,435.01,453.0-13.0-0.89%5,900
2026-01-051,444.01,466.01,437.01,466.0+28.0+1.95%7,400
2025-12-301,456.01,460.01,434.01,438.0-2.0-0.14%5,600
2025-12-291,456.01,485.01,440.01,440.0-31.0-2.11%10,100
2025-12-261,440.01,484.01,440.01,471.0+43.0+3.01%17,900
2025-12-251,451.01,453.01,425.01,428.0-25.0-1.72%18,500
2025-12-241,460.01,462.01,449.01,453.0-7.0-0.48%3,200
2025-12-231,461.01,463.01,458.01,460.0-1.0-0.07%2,300
2025-12-221,483.01,483.01,461.01,461.0-12.0-0.81%3,700
2025-12-191,450.01,473.01,450.01,473.0+23.0+1.59%1,900
2025-12-181,466.01,466.01,446.01,450.0-10.0-0.68%1,700
2025-12-171,429.01,496.01,428.01,460.0+7.0+0.48%15,000
2025-12-161,455.01,456.01,450.01,453.0-2.0-0.14%3,400
2025-12-151,470.01,470.01,434.01,455.0-15.0-1.02%11,400
2025-12-121,473.01,529.01,470.01,470.0+6.0+0.41%9,000
2025-12-111,498.01,498.01,450.01,464.0-34.0-2.27%10,700
2025-12-101,521.01,521.01,490.01,498.0-22.0-1.45%4,000
2025-12-091,532.01,532.01,520.01,520.00.00.00%600
2025-12-081,537.01,537.01,520.01,520.0-17.0-1.11%800
2025-12-051,554.01,554.01,528.01,537.0-21.0-1.35%800
2025-12-041,538.01,569.01,514.01,558.0+20.0+1.30%1,700
2025-12-031,530.01,538.01,510.01,538.0+8.0+0.52%1,100
2025-12-021,534.01,548.01,511.01,530.0-4.0-0.26%1,400
2025-12-011,550.01,570.01,534.01,534.0-16.0-1.03%2,000
2025-11-281,553.01,555.01,550.01,550.0-3.0-0.19%1,600
2025-11-271,545.01,570.01,545.01,553.0+23.0+1.50%2,700
2025-11-261,509.01,531.01,509.01,530.0+22.0+1.46%1,300
2025-11-251,523.01,525.01,505.01,508.0-15.0-0.98%8,200
2025-11-211,528.01,546.01,496.01,523.0-5.0-0.33%5,300
2025-11-201,470.01,529.01,470.01,528.0+64.0+4.37%4,000
2025-11-191,477.01,479.01,464.01,464.0-13.0-0.88%1,800
2025-11-181,531.01,531.01,470.01,477.0-39.0-2.57%10,700
2025-11-171,560.01,560.01,487.01,516.0-111.0-6.82%27,100
2025-11-141,612.01,693.01,612.01,627.0-65.0-3.84%9,800
2025-11-131,712.01,720.01,681.01,692.0-3.0-0.18%5,200
2025-11-121,690.01,710.01,690.01,695.0+17.0+1.01%1,700
2025-11-111,685.01,706.01,678.01,678.0-7.0-0.42%800
2025-11-101,715.01,715.01,675.01,685.0-10.0-0.59%2,900
2025-11-071,708.01,714.01,695.01,695.0-5.0-0.29%1,900
2025-11-061,699.01,700.01,695.01,700.0+19.0+1.13%700
2025-11-051,702.01,702.01,681.01,681.0-21.0-1.23%1,700
2025-11-041,700.01,710.01,695.01,702.0+6.0+0.35%800
2025-10-311,663.01,699.01,663.01,696.0-1.0-0.06%1,100
2025-10-301,684.01,700.01,667.01,697.0+13.0+0.77%1,100
2025-10-291,702.01,702.01,684.01,684.0-18.0-1.06%700
2025-10-281,710.01,710.01,690.01,702.0+12.0+0.71%1,200
2025-10-271,690.01,716.01,690.01,690.00.00.00%2,000
2025-10-241,703.01,705.01,688.01,690.0-13.0-0.76%800
2025-10-231,691.01,715.01,691.01,703.0-1.0-0.06%700
2025-10-221,687.01,716.01,687.01,704.0+20.0+1.19%10,100
2025-10-211,729.01,731.01,651.01,684.0-27.0-1.58%4,200
2025-10-201,650.01,727.01,650.01,711.0+65.0+3.95%7,400
2025-10-171,622.01,647.01,622.01,646.0+17.0+1.04%2,300
2025-10-161,669.01,669.01,618.01,629.0-46.0-2.75%3,200
2025-10-151,607.01,675.01,570.01,675.0+108.0+6.89%3,000
2025-10-141,619.01,659.01,566.01,567.0-132.0-7.77%24,300
2025-10-101,727.01,731.01,686.01,699.0-43.0-2.47%14,200
2025-10-091,740.01,749.01,733.01,742.00.00.00%3,900
2025-10-081,748.01,753.01,739.01,742.0-14.0-0.80%12,200
2025-10-071,753.01,760.01,717.01,756.0-14.0-0.79%4,100
2025-10-061,817.01,817.01,770.01,770.0-15.0-0.84%2,900
2025-10-031,752.01,792.01,721.01,785.0+15.0+0.85%1,600
2025-10-021,765.01,779.01,711.01,770.0+12.0+0.68%9,000
2025-10-011,847.01,847.01,731.01,758.0-103.0-5.53%17,100
2025-09-301,917.01,931.01,861.01,861.0-16.0-0.85%4,400
2025-09-291,850.01,899.01,848.01,877.0+32.0+1.73%8,500
2025-09-261,788.01,853.01,785.01,845.0+57.0+3.19%13,000
2025-09-251,760.01,788.01,760.01,788.0+28.0+1.59%3,300
2025-09-241,760.01,770.01,753.01,760.0-12.0-0.68%3,900
2025-09-221,743.01,780.01,738.01,772.0+30.0+1.72%5,300
2025-09-191,744.01,744.01,727.01,742.0-1.0-0.06%3,800
2025-09-181,706.01,759.01,706.01,743.0+37.0+2.17%5,200
2025-09-171,722.01,722.01,681.01,706.0+2.0+0.12%4,100
2025-09-161,708.01,748.01,681.01,704.0+4.0+0.24%5,000
2025-09-121,671.01,700.01,631.01,700.0——5,500

直近120営業日分を表示