！決算発表予定日 2024/05/15
7793東証G信用
業種 その他製品
イメージ・マジック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,910 (24/01/25) | 1,009 (23/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,910 (24/01/25) | 1,050 (24/03/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,104 | 1,104 | 1,030 | 1,078 | -20 | -1.8 | 4,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,091 | 1,098 | 1,090 | 1,098 | +7 | +0.6 | 1,200 |
| 4/17 | 1,097 | 1,123 | 1,086 | 1,091 | -9 | -0.8 | 3,200 |
| 4/16 | 1,122 | 1,125 | 1,100 | 1,100 | -21 | -1.9 | 3,200 |
| 4/15 | 1,152 | 1,152 | 1,121 | 1,121 | -12 | -1.1 | 700 |
| 4/12 | 1,124 | 1,159 | 1,124 | 1,133 | +9 | +0.8 | 3,600 |
| 4/11 | 1,105 | 1,124 | 1,105 | 1,124 | +13 | +1.2 | 1,500 |
| 4/10 | 1,127 | 1,127 | 1,110 | 1,111 | -19 | -1.7 | 1,400 |
| 4/9 | 1,112 | 1,130 | 1,102 | 1,130 | +18 | +1.6 | 1,500 |
| 4/8 | 1,097 | 1,130 | 1,097 | 1,112 | +7 | +0.6 | 2,100 |
| 4/5 | 1,096 | 1,115 | 1,090 | 1,105 | -7 | -0.6 | 2,700 |
| 4/4 | 1,115 | 1,136 | 1,112 | 1,112 | -19 | -1.7 | 2,300 |
| 4/3 | 1,120 | 1,152 | 1,114 | 1,131 | +7 | +0.6 | 2,100 |
| 4/2 | 1,158 | 1,160 | 1,114 | 1,124 | -41 | -3.5 | 2,300 |
| 4/1 | 1,155 | 1,179 | 1,125 | 1,165 | +40 | +3.6 | 4,600 |
| 3/29 | 1,086 | 1,133 | 1,086 | 1,125 | +39 | +3.6 | 5,800 |
| 3/28 | 1,088 | 1,090 | 1,085 | 1,086 | -4 | -0.4 | 700 |
| 3/27 | 1,092 | 1,100 | 1,088 | 1,090 | -20 | -1.8 | 2,100 |
| 3/26 | 1,105 | 1,111 | 1,088 | 1,110 | +5 | +0.5 | 4,500 |
| 3/25 | 1,109 | 1,110 | 1,100 | 1,105 | +12 | +1.1 | 3,500 |
| 3/22 | 1,134 | 1,134 | 1,089 | 1,093 | -11 | -1.0 | 4,000 |
| 3/21 | 1,092 | 1,107 | 1,092 | 1,104 | +17 | +1.6 | 2,300 |
| 3/19 | 1,092 | 1,093 | 1,070 | 1,087 | -21 | -1.9 | 7,500 |
| 3/18 | 1,108 | 1,141 | 1,096 | 1,108 | +30 | +2.8 | 7,000 |
| 3/15 | 1,127 | 1,127 | 1,050 | 1,078 | -49 | -4.4 | 18,900 |
| 3/14 | 1,134 | 1,136 | 1,112 | 1,127 | -8 | -0.7 | 5,000 |
| 3/13 | 1,161 | 1,169 | 1,123 | 1,135 | -21 | -1.8 | 4,300 |
| 3/12 | 1,140 | 1,160 | 1,140 | 1,156 | +5 | +0.4 | 2,500 |
| 3/11 | 1,181 | 1,197 | 1,136 | 1,151 | -34 | -2.9 | 9,400 |
| 3/8 | 1,190 | 1,195 | 1,181 | 1,185 | -11 | -0.9 | 5,400 |
| 3/7 | 1,195 | 1,220 | 1,195 | 1,196 | -9 | -0.8 | 9,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて