！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,055 | 1,072 | 1,044 | 1,072 | +19 | +1.8 | 9,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,022 | 1,077 | 1,020 | 1,053 | -25 | -2.3 | 14,600 |
| 4/19 | 1,152 | 1,152 | 1,030 | 1,078 | -55 | -4.9 | 12,300 |
| 4/12 | 1,097 | 1,159 | 1,097 | 1,133 | +28 | +2.5 | 10,100 |
| 4/5 | 1,155 | 1,179 | 1,090 | 1,105 | -20 | -1.8 | 14,000 |
| 3/29 | 1,109 | 1,133 | 1,085 | 1,125 | +32 | +2.9 | 16,600 |
| 3/22 | 1,108 | 1,141 | 1,070 | 1,093 | +15 | +1.4 | 20,800 |
| 3/15 | 1,181 | 1,197 | 1,050 | 1,078 | -107 | -9.0 | 40,100 |
| 3/8 | 1,183 | 1,220 | 1,151 | 1,185 | -5 | -0.4 | 44,200 |
| 3/1 | 1,162 | 1,255 | 1,152 | 1,190 | +42 | +3.7 | 77,300 |
| 2/22 | 1,192 | 1,252 | 1,116 | 1,148 | -104 | -8.3 | 122,100 |
| 2/16 | 1,765 | 1,871 | 1,174 | 1,252 | -496 | -28.4 | 207,200 |
| 2/9 | 1,748 | 1,775 | 1,699 | 1,748 | +12 | +0.7 | 42,900 |
| 2/2 | 1,714 | 1,775 | 1,644 | 1,736 | +22 | +1.3 | 43,300 |
| 1/26 | 1,665 | 1,910 | 1,629 | 1,714 | +9 | +0.5 | 132,100 |
| 1/19 | 1,566 | 1,757 | 1,531 | 1,705 | +150 | +9.7 | 69,600 |
| 1/12 | 1,536 | 1,610 | 1,536 | 1,555 | +19 | +1.2 | 25,600 |
| 1/5 | 1,623 | 1,639 | 1,516 | 1,536 | -47 | -3.0 | 30,900 |
| 12/29 | 1,562 | 1,700 | 1,519 | 1,583 | +22 | +1.4 | 60,800 |
| 12/22 | 1,727 | 1,760 | 1,551 | 1,561 | +134 | +9.4 | 370,100 |
| 12/15 | 1,279 | 1,427 | 1,279 | 1,427 | +148 | +11.6 | 76,500 |
| 12/8 | 1,312 | 1,388 | 1,277 | 1,279 | -33 | -2.5 | 40,300 |
| 12/1 | 1,296 | 1,347 | 1,271 | 1,312 | +22 | +1.7 | 24,100 |
| 11/24 | 1,299 | 1,324 | 1,241 | 1,290 | -10 | -0.8 | 20,900 |
| 11/17 | 1,262 | 1,339 | 1,206 | 1,300 | +38 | +3.0 | 49,200 |
| 11/10 | 1,316 | 1,355 | 1,218 | 1,262 | -49 | -3.7 | 43,100 |
| 11/2 | 1,229 | 1,335 | 1,182 | 1,311 | +81 | +6.6 | 39,100 |
| 10/27 | 1,361 | 1,383 | 1,207 | 1,230 | -161 | -11.6 | 87,800 |
| 10/20 | 1,259 | 1,430 | 1,255 | 1,391 | +119 | +9.4 | 125,200 |
| 10/13 | 1,443 | 1,488 | 1,270 | 1,272 | -143 | -10.1 | 112,200 |
| 10/6 | 1,506 | 1,515 | 1,361 | 1,415 | -63 | -4.3 | 146,800 |
▶︎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