インパクトホールディングス(6067)の株価時系列情報
インパクトホールディングス(6067)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/06/28 | 4,490 | 4,515 | 4,490 | 4,490 | 89,000 |
| 2023/06/27 | 4,490 | 4,495 | 4,490 | 4,490 | 900 |
| 2023/06/26 | 4,490 | 4,490 | 4,490 | 4,490 | 25,500 |
| 2023/06/23 | 4,490 | 4,490 | 4,490 | 4,490 | 42,700 |
| 2023/06/22 | 4,485 | 4,490 | 4,485 | 4,490 | 500 |
| 2023/06/21 | 4,490 | 4,530 | 4,485 | 4,485 | 26,300 |
| 2023/06/19 | 4,490 | 4,490 | 4,490 | 4,490 | 2,500 |
| 2023/06/16 | 4,490 | 4,490 | 4,485 | 4,490 | 7,700 |
| 2023/06/15 | 4,490 | 4,490 | 4,485 | 4,485 | 6,000 |
| 2023/06/14 | 4,490 | 4,490 | 4,485 | 4,485 | 700 |
| 2023/06/13 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/06/12 | 4,490 | 4,490 | 4,485 | 4,485 | 2,600 |
| 2023/06/09 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/06/08 | 4,485 | 4,485 | 4,485 | 4,485 | 300 |
| 2023/06/07 | 4,485 | 4,485 | 4,485 | 4,485 | 800 |
| 2023/06/06 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/06/05 | 4,485 | 4,490 | 4,485 | 4,490 | 17,900 |
| 2023/06/02 | 4,485 | 4,485 | 4,485 | 4,485 | 1,100 |
| 2023/06/01 | 4,485 | 4,485 | 4,485 | 4,485 | 500 |
| 2023/05/31 | 4,485 | 4,490 | 4,485 | 4,485 | 81,900 |
| 2023/05/30 | 4,485 | 4,490 | 4,485 | 4,485 | 37,000 |
| 2023/05/29 | 4,485 | 4,490 | 4,485 | 4,485 | 22,500 |
| 2023/05/26 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/05/25 | 4,485 | 4,485 | 4,485 | 4,485 | 200 |
| 2023/05/19 | 4,490 | 4,490 | 4,485 | 4,485 | 3,300 |
| 2023/05/18 | 4,485 | 4,485 | 4,485 | 4,485 | 500 |
| 2023/05/17 | 4,485 | 4,485 | 4,485 | 4,485 | 600 |
| 2023/05/16 | 4,485 | 4,485 | 4,485 | 4,485 | 600 |
| 2023/05/15 | 4,485 | 4,490 | 4,485 | 4,485 | 4,900 |
| 2023/05/12 | 4,485 | 4,490 | 4,485 | 4,485 | 1,300 |
| 2023/05/11 | 4,485 | 4,485 | 4,485 | 4,485 | 100 |
| 2023/05/10 | 4,485 | 4,490 | 4,485 | 4,490 | 1,600 |
| 2023/05/09 | 4,485 | 4,490 | 4,485 | 4,490 | 800 |
| 2023/05/08 | 4,485 | 4,495 | 4,485 | 4,485 | 19,300 |
| 2023/05/02 | 4,485 | 4,490 | 4,485 | 4,485 | 2,300 |
| 2023/05/01 | 4,485 | 4,490 | 4,485 | 4,485 | 2,700 |
| 2023/04/28 | 4,485 | 4,490 | 4,485 | 4,485 | 2,500 |
| 2023/04/27 | 4,485 | 4,490 | 4,485 | 4,485 | 3,900 |
| 2023/04/26 | 4,485 | 4,490 | 4,485 | 4,485 | 48,600 |
| 2023/04/25 | 4,490 | 4,490 | 4,485 | 4,485 | 5,400 |
| 2023/04/24 | 4,490 | 4,490 | 4,485 | 4,490 | 2,100 |
| 2023/04/21 | 4,490 | 4,490 | 4,485 | 4,490 | 1,200 |
| 2023/04/20 | 4,490 | 4,490 | 4,490 | 4,490 | 300 |
| 2023/04/19 | 4,485 | 4,485 | 4,485 | 4,485 | 1,200 |
| 2023/04/18 | 4,485 | 4,490 | 4,485 | 4,485 | 3,100 |
| 2023/04/17 | 4,485 | 4,485 | 4,485 | 4,485 | 3,400 |
| 2023/04/14 | 4,485 | 4,490 | 4,485 | 4,485 | 7,200 |
| 2023/04/13 | 4,485 | 4,490 | 4,485 | 4,485 | 4,600 |
| 2023/04/12 | 4,490 | 4,490 | 4,485 | 4,485 | 2,900 |
| 2023/04/11 | 4,490 | 4,490 | 4,485 | 4,485 | 1,900 |
| 2023/04/10 | 4,485 | 4,490 | 4,485 | 4,485 | 25,800 |
| 2023/04/07 | 4,490 | 4,490 | 4,485 | 4,485 | 7,200 |
| 2023/04/06 | 4,490 | 4,490 | 4,485 | 4,485 | 3,600 |
| 2023/04/05 | 4,485 | 4,490 | 4,485 | 4,485 | 28,100 |
| 2023/04/04 | 4,485 | 4,490 | 4,485 | 4,485 | 10,200 |
| 2023/04/03 | 4,485 | 4,490 | 4,485 | 4,485 | 4,800 |
| 2023/03/31 | 4,490 | 4,490 | 4,485 | 4,485 | 5,600 |
| 2023/03/30 | 4,490 | 4,495 | 4,485 | 4,485 | 15,400 |
| 2023/03/29 | 4,490 | 4,495 | 4,485 | 4,485 | 11,900 |
| 2023/03/28 | 4,490 | 4,490 | 4,485 | 4,485 | 24,100 |
| 2023/03/27 | 4,490 | 4,490 | 4,485 | 4,485 | 15,500 |
| 2023/03/24 | 4,485 | 4,490 | 4,485 | 4,485 | 6,700 |
| 2023/03/23 | 4,490 | 4,490 | 4,485 | 4,485 | 14,000 |
| 2023/03/22 | 4,490 | 4,495 | 4,485 | 4,485 | 31,100 |
| 2023/03/20 | 4,490 | 4,490 | 4,485 | 4,485 | 22,100 |
| 2023/03/17 | 4,490 | 4,495 | 4,485 | 4,485 | 16,200 |
| 2023/03/16 | 4,500 | 4,500 | 4,485 | 4,485 | 20,000 |
| 2023/03/15 | 4,495 | 4,500 | 4,485 | 4,500 | 19,300 |
| 2023/03/14 | 4,480 | 4,490 | 4,475 | 4,490 | 18,400 |
| 2023/03/13 | 4,485 | 4,515 | 4,475 | 4,475 | 98,100 |
| 2023/03/10 | 4,485 | 4,490 | 4,470 | 4,475 | 92,400 |
| 2023/03/09 | 4,490 | 4,495 | 4,485 | 4,485 | 31,600 |
| 2023/03/08 | 4,495 | 4,500 | 4,485 | 4,485 | 73,400 |
| 2023/03/07 | 4,495 | 4,505 | 4,495 | 4,495 | 40,300 |
| 2023/03/06 | 4,500 | 4,505 | 4,495 | 4,495 | 111,100 |
| 2023/03/03 | 4,495 | 4,500 | 4,495 | 4,495 | 31,200 |
| 2023/03/02 | 4,495 | 4,500 | 4,490 | 4,495 | 124,100 |
| 2023/03/01 | 4,495 | 4,500 | 4,490 | 4,490 | 62,200 |
| 2023/02/28 | 4,495 | 4,495 | 4,490 | 4,490 | 11,400 |
| 2023/02/27 | 4,495 | 4,500 | 4,490 | 4,490 | 83,200 |
| 2023/02/24 | 4,495 | 4,495 | 4,490 | 4,490 | 18,200 |
| 2023/02/22 | 4,490 | 4,495 | 4,490 | 4,495 | 110,100 |
| 2023/02/21 | 4,495 | 4,495 | 4,490 | 4,490 | 75,800 |
| 2023/02/20 | 4,490 | 4,495 | 4,490 | 4,490 | 183,400 |
| 2023/02/17 | 4,490 | 4,495 | 4,490 | 4,490 | 109,300 |
| 2023/02/16 | 4,495 | 4,500 | 4,490 | 4,490 | 119,500 |
| 2023/02/15 | 4,495 | 4,495 | 4,490 | 4,490 | 61,800 |
| 2023/02/14 | 4,495 | 4,500 | 4,490 | 4,490 | 99,600 |
| 2023/02/13 | 4,495 | 4,500 | 4,495 | 4,495 | 94,400 |
| 2023/02/10 | 4,495 | 4,500 | 4,495 | 4,495 | 79,600 |
| 2023/02/09 | 4,495 | 4,500 | 4,490 | 4,490 | 174,300 |
| 2023/02/08 | 4,495 | 4,500 | 4,495 | 4,495 | 62,400 |
| 2023/02/07 | 4,495 | 4,500 | 4,495 | 4,495 | 54,700 |
| 2023/02/06 | 4,500 | 4,500 | 4,495 | 4,495 | 120,900 |
| 2023/02/03 | 4,500 | 4,500 | 4,495 | 4,495 | 71,800 |
| 2023/02/02 | 4,500 | 4,500 | 4,495 | 4,495 | 103,800 |
| 2023/02/01 | 4,495 | 4,500 | 4,490 | 4,495 | 301,500 |
| 2023/01/31 | 4,495 | 4,495 | 4,490 | 4,490 | 172,600 |
| 2023/01/30 | 4,495 | 4,500 | 4,490 | 4,490 | 442,600 |
| 2023/01/27 | 4,490 | 4,500 | 4,485 | 4,495 | 1,042,800 |
| 2023/01/26 | 4,160 | 4,175 | 4,125 | 4,145 | 16,000 |
| 2023/01/25 | 4,145 | 4,175 | 4,095 | 4,150 | 31,100 |
| 2023/01/24 | 4,190 | 4,205 | 4,130 | 4,130 | 23,500 |
| 2023/01/23 | 4,150 | 4,170 | 4,135 | 4,165 | 23,200 |
| 2023/01/20 | 4,145 | 4,165 | 4,070 | 4,135 | 19,000 |
| 2023/01/19 | 4,140 | 4,165 | 4,105 | 4,140 | 32,500 |
| 2023/01/18 | 4,130 | 4,185 | 4,115 | 4,140 | 39,200 |
| 2023/01/17 | 4,115 | 4,180 | 4,060 | 4,145 | 47,900 |
| 2023/01/16 | 4,015 | 4,120 | 3,985 | 4,045 | 24,600 |
| 2023/01/13 | 3,955 | 4,135 | 3,885 | 4,060 | 38,900 |
| 2023/01/12 | 4,000 | 4,035 | 3,965 | 3,980 | 17,900 |
| 2023/01/11 | 3,910 | 3,990 | 3,885 | 3,990 | 39,000 |
| 2023/01/10 | 3,855 | 3,930 | 3,850 | 3,890 | 31,900 |
| 2023/01/06 | 3,810 | 3,900 | 3,760 | 3,850 | 48,400 |
| 2023/01/05 | 3,830 | 3,890 | 3,820 | 3,845 | 51,600 |
| 2023/01/04 | 3,845 | 3,920 | 3,805 | 3,825 | 49,800 |