！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) | 1,020 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,910 (24/01/25) | 1,020 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,054 | 1,072 | 1,044 | 1,072 | +8 | +0.8 | 3,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,165 | 1,205 | 1,165 | 1,205 | +10 | +0.8 | 6,800 |
| 3/5 | 1,166 | 1,200 | 1,151 | 1,195 | +30 | +2.6 | 13,500 |
| 3/4 | 1,183 | 1,183 | 1,161 | 1,165 | -25 | -2.1 | 9,500 |
| 3/1 | 1,233 | 1,236 | 1,162 | 1,190 | -46 | -3.7 | 18,900 |
| 2/29 | 1,181 | 1,255 | 1,181 | 1,236 | +51 | +4.3 | 27,500 |
| 2/28 | 1,165 | 1,188 | 1,156 | 1,185 | +23 | +2.0 | 13,600 |
| 2/27 | 1,166 | 1,178 | 1,159 | 1,162 | 0 | 0.0 | 7,500 |
| 2/26 | 1,162 | 1,173 | 1,152 | 1,162 | +14 | +1.2 | 9,800 |
| 2/22 | 1,178 | 1,178 | 1,139 | 1,148 | -29 | -2.5 | 12,300 |
| 2/21 | 1,215 | 1,218 | 1,116 | 1,177 | -39 | -3.2 | 44,200 |
| 2/20 | 1,244 | 1,252 | 1,214 | 1,216 | +2 | +0.2 | 20,100 |
| 2/19 | 1,192 | 1,222 | 1,157 | 1,214 | -38 | -3.0 | 45,500 |
| 2/16 | 1,242 | 1,318 | 1,174 | 1,252 | -73 | -5.5 | 129,400 |
| 2/15 | 1,325 | 1,325 | 1,325 | 1,325 | -400 | -23.2 | 23,300 |
| 2/14 | 1,850 | 1,850 | 1,722 | 1,725 | -135 | -7.3 | 36,400 |
| 2/13 | 1,765 | 1,871 | 1,765 | 1,860 | +112 | +6.4 | 18,100 |
| 2/9 | 1,740 | 1,775 | 1,735 | 1,748 | +8 | +0.5 | 13,100 |
| 2/8 | 1,751 | 1,762 | 1,723 | 1,740 | +7 | +0.4 | 8,500 |
| 2/7 | 1,750 | 1,750 | 1,708 | 1,733 | -17 | -1.0 | 6,100 |
| 2/6 | 1,739 | 1,755 | 1,715 | 1,750 | +5 | +0.3 | 8,300 |
| 2/5 | 1,748 | 1,760 | 1,699 | 1,745 | +9 | +0.5 | 6,900 |
| 2/2 | 1,655 | 1,739 | 1,655 | 1,736 | +81 | +4.9 | 8,900 |
▶︎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