インプレスホールディングス(9479)の株価時系列情報
インプレスホールディングス(9479)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 |
---|---|---|---|---|---|
2024/04/26 | 164 | 164 | 158 | 158 | 156,000 |
2024/04/25 | 163 | 165 | 163 | 163 | 21,900 |
2024/04/24 | 163 | 165 | 162 | 162 | 39,200 |
2024/04/23 | 163 | 165 | 163 | 163 | 11,700 |
2024/04/22 | 164 | 165 | 163 | 163 | 13,000 |
2024/04/19 | 166 | 167 | 163 | 164 | 65,500 |
2024/04/18 | 167 | 168 | 167 | 167 | 16,400 |
2024/04/17 | 168 | 170 | 167 | 167 | 16,700 |
2024/04/16 | 170 | 170 | 168 | 168 | 16,600 |
2024/04/15 | 169 | 170 | 169 | 170 | 20,300 |
2024/04/12 | 170 | 171 | 169 | 170 | 19,300 |
2024/04/11 | 170 | 171 | 170 | 170 | 14,100 |
2024/04/10 | 171 | 172 | 170 | 170 | 14,900 |
2024/04/09 | 171 | 171 | 170 | 170 | 4,600 |
2024/04/08 | 171 | 171 | 169 | 170 | 9,400 |
2024/04/05 | 172 | 172 | 170 | 170 | 21,900 |
2024/04/04 | 173 | 173 | 172 | 173 | 9,300 |
2024/04/03 | 173 | 173 | 171 | 172 | 10,400 |
2024/04/02 | 171 | 173 | 171 | 173 | 13,500 |
2024/04/01 | 173 | 174 | 170 | 172 | 52,400 |
2024/03/29 | 171 | 172 | 170 | 172 | 8,100 |
2024/03/28 | 170 | 171 | 169 | 170 | 31,600 |
2024/03/27 | 170 | 172 | 169 | 171 | 43,800 |
2024/03/26 | 172 | 172 | 169 | 169 | 48,500 |
2024/03/25 | 172 | 172 | 170 | 171 | 43,900 |
2024/03/22 | 173 | 173 | 171 | 173 | 10,500 |
2024/03/21 | 172 | 173 | 171 | 173 | 17,700 |
2024/03/19 | 171 | 173 | 170 | 171 | 26,100 |
2024/03/18 | 172 | 173 | 171 | 172 | 6,300 |
2024/03/15 | 173 | 173 | 170 | 172 | 10,700 |
2024/03/14 | 172 | 173 | 170 | 173 | 11,500 |
2024/03/13 | 172 | 173 | 170 | 172 | 11,000 |
2024/03/12 | 171 | 173 | 170 | 173 | 21,600 |
2024/03/11 | 175 | 175 | 172 | 172 | 14,300 |
2024/03/08 | 172 | 175 | 172 | 173 | 35,200 |
2024/03/07 | 173 | 174 | 172 | 173 | 29,300 |
2024/03/06 | 170 | 173 | 170 | 173 | 27,700 |
2024/03/05 | 169 | 173 | 169 | 170 | 51,500 |
2024/03/04 | 171 | 171 | 169 | 169 | 20,900 |
2024/03/01 | 171 | 172 | 169 | 171 | 36,200 |
2024/02/29 | 174 | 174 | 169 | 169 | 142,700 |
2024/02/28 | 173 | 174 | 173 | 173 | 17,500 |
2024/02/27 | 174 | 175 | 173 | 173 | 17,900 |
2024/02/26 | 175 | 177 | 174 | 174 | 32,900 |
2024/02/22 | 176 | 178 | 175 | 177 | 28,600 |
2024/02/21 | 175 | 177 | 174 | 176 | 31,000 |
2024/02/20 | 175 | 176 | 174 | 175 | 12,200 |
2024/02/19 | 176 | 177 | 175 | 175 | 14,500 |
2024/02/16 | 175 | 176 | 174 | 176 | 11,800 |
2024/02/15 | 175 | 176 | 174 | 174 | 25,400 |
2024/02/14 | 175 | 177 | 174 | 175 | 75,000 |
2024/02/13 | 177 | 181 | 177 | 179 | 22,700 |
2024/02/09 | 179 | 179 | 177 | 178 | 41,700 |
2024/02/08 | 177 | 180 | 175 | 180 | 67,600 |
2024/02/07 | 176 | 178 | 175 | 177 | 22,200 |
2024/02/06 | 180 | 180 | 176 | 176 | 16,400 |
2024/02/05 | 178 | 180 | 178 | 178 | 14,800 |
2024/02/02 | 181 | 181 | 178 | 179 | 24,000 |
2024/02/01 | 182 | 182 | 179 | 179 | 27,200 |
2024/01/31 | 184 | 184 | 178 | 180 | 61,400 |
2024/01/30 | 181 | 187 | 180 | 183 | 236,200 |
2024/01/29 | 177 | 181 | 177 | 180 | 44,300 |
2024/01/26 | 177 | 177 | 175 | 177 | 41,600 |
2024/01/25 | 175 | 176 | 174 | 175 | 34,600 |
2024/01/24 | 177 | 177 | 175 | 175 | 22,900 |
2024/01/23 | 176 | 178 | 175 | 175 | 27,000 |
2024/01/22 | 177 | 179 | 176 | 176 | 42,900 |
2024/01/19 | 177 | 178 | 176 | 176 | 30,200 |
2024/01/18 | 178 | 180 | 176 | 177 | 38,900 |
2024/01/17 | 178 | 181 | 178 | 178 | 16,000 |
2024/01/16 | 181 | 181 | 177 | 178 | 36,800 |
2024/01/15 | 183 | 183 | 180 | 180 | 36,000 |
2024/01/12 | 182 | 184 | 177 | 183 | 126,100 |
2024/01/11 | 180 | 182 | 180 | 182 | 23,800 |
2024/01/10 | 180 | 180 | 178 | 178 | 22,400 |
2024/01/09 | 180 | 183 | 180 | 181 | 28,600 |
2024/01/05 | 174 | 182 | 174 | 180 | 51,900 |
2024/01/04 | 173 | 175 | 172 | 175 | 24,900 |
2023/12/29 | 172 | 174 | 172 | 174 | 23,000 |
2023/12/28 | 172 | 174 | 172 | 172 | 42,600 |
2023/12/27 | 173 | 174 | 173 | 174 | 36,800 |
2023/12/26 | 175 | 175 | 173 | 174 | 29,100 |
2023/12/25 | 176 | 177 | 174 | 174 | 35,700 |
2023/12/22 | 177 | 178 | 176 | 176 | 12,600 |
2023/12/21 | 178 | 178 | 177 | 177 | 16,400 |
2023/12/20 | 177 | 178 | 177 | 178 | 16,700 |
2023/12/19 | 177 | 180 | 176 | 179 | 56,900 |
2023/12/18 | 178 | 179 | 177 | 178 | 16,400 |
2023/12/15 | 176 | 179 | 176 | 176 | 29,200 |
2023/12/14 | 179 | 181 | 177 | 177 | 30,000 |
2023/12/13 | 180 | 183 | 179 | 179 | 25,000 |
2023/12/12 | 181 | 181 | 179 | 179 | 13,100 |
2023/12/11 | 180 | 181 | 180 | 181 | 8,800 |
2023/12/08 | 183 | 183 | 180 | 180 | 30,000 |
2023/12/07 | 183 | 183 | 181 | 181 | 9,300 |
2023/12/06 | 182 | 185 | 182 | 183 | 19,500 |
2023/12/05 | 183 | 185 | 181 | 182 | 18,100 |
2023/12/04 | 180 | 183 | 180 | 182 | 52,200 |
2023/12/01 | 180 | 181 | 180 | 181 | 14,800 |
2023/11/30 | 183 | 183 | 181 | 182 | 10,900 |
2023/11/29 | 181 | 184 | 180 | 182 | 21,500 |
2023/11/28 | 182 | 182 | 180 | 181 | 19,900 |
2023/11/27 | 184 | 184 | 181 | 181 | 17,100 |
2023/11/24 | 183 | 183 | 182 | 183 | 10,400 |
2023/11/22 | 183 | 185 | 182 | 184 | 16,500 |
2023/11/21 | 183 | 183 | 182 | 183 | 9,000 |
2023/11/20 | 183 | 185 | 182 | 183 | 21,000 |
2023/11/17 | 182 | 183 | 180 | 183 | 34,500 |
2023/11/16 | 182 | 185 | 182 | 182 | 40,400 |
2023/11/15 | 184 | 185 | 182 | 182 | 21,900 |
2023/11/14 | 181 | 186 | 181 | 182 | 44,000 |
2023/11/13 | 180 | 182 | 177 | 179 | 125,600 |
2023/11/10 | 190 | 196 | 182 | 183 | 393,900 |
2023/11/09 | 177 | 216 | 176 | 190 | 3,535,900 |
2023/11/08 | 175 | 176 | 172 | 172 | 22,200 |
2023/11/07 | 175 | 175 | 173 | 173 | 21,300 |
2023/11/06 | 173 | 175 | 173 | 174 | 34,200 |
2023/11/02 | 174 | 174 | 172 | 173 | 24,000 |
2023/11/01 | 174 | 174 | 172 | 173 | 30,400 |
2023/10/31 | 171 | 172 | 171 | 172 | 23,500 |
2023/10/30 | 174 | 174 | 171 | 171 | 85,200 |
2023/10/27 | 173 | 176 | 173 | 176 | 30,800 |
2023/10/26 | 178 | 178 | 175 | 176 | 16,900 |
2023/10/25 | 178 | 178 | 176 | 177 | 23,100 |
2023/10/24 | 171 | 177 | 171 | 177 | 38,700 |
2023/10/23 | 171 | 173 | 171 | 172 | 22,900 |
2023/10/20 | 171 | 173 | 171 | 172 | 25,300 |
2023/10/19 | 172 | 173 | 171 | 171 | 16,100 |
2023/10/18 | 172 | 173 | 171 | 173 | 30,400 |
2023/10/17 | 174 | 174 | 172 | 172 | 30,200 |
2023/10/16 | 175 | 177 | 173 | 173 | 36,800 |
2023/10/13 | 179 | 179 | 175 | 175 | 31,800 |
2023/10/12 | 180 | 180 | 177 | 178 | 28,300 |
2023/10/11 | 182 | 182 | 179 | 180 | 29,300 |
2023/10/10 | 179 | 181 | 179 | 181 | 33,000 |
2023/10/06 | 180 | 180 | 177 | 179 | 36,700 |
2023/10/05 | 175 | 179 | 175 | 177 | 34,000 |
2023/10/04 | 178 | 178 | 175 | 175 | 40,800 |
2023/10/03 | 182 | 182 | 178 | 178 | 33,100 |
2023/10/02 | 181 | 183 | 180 | 181 | 42,600 |
2023/09/29 | 181 | 181 | 178 | 179 | 39,000 |
2023/09/28 | 185 | 185 | 181 | 181 | 62,200 |
2023/09/27 | 184 | 186 | 184 | 185 | 88,200 |
2023/09/26 | 186 | 186 | 183 | 185 | 51,300 |
2023/09/25 | 181 | 186 | 181 | 184 | 79,000 |
2023/09/22 | 180 | 183 | 180 | 180 | 78,000 |
2023/09/21 | 186 | 186 | 180 | 180 | 88,500 |
2023/09/20 | 188 | 188 | 184 | 185 | 45,300 |
2023/09/19 | 188 | 188 | 184 | 186 | 38,400 |
2023/09/15 | 188 | 188 | 185 | 185 | 43,500 |
2023/09/14 | 185 | 188 | 184 | 186 | 44,500 |
2023/09/13 | 186 | 186 | 184 | 184 | 30,300 |
2023/09/12 | 184 | 187 | 184 | 185 | 37,800 |
2023/09/11 | 188 | 188 | 185 | 185 | 62,200 |
2023/09/08 | 188 | 189 | 187 | 187 | 55,700 |
2023/09/07 | 189 | 191 | 187 | 189 | 50,700 |
2023/09/06 | 190 | 191 | 188 | 189 | 54,100 |
2023/09/05 | 190 | 190 | 186 | 188 | 68,000 |
2023/09/04 | 186 | 190 | 186 | 189 | 74,800 |
2023/09/01 | 183 | 184 | 182 | 184 | 32,800 |
2023/08/31 | 182 | 183 | 181 | 182 | 27,500 |
2023/08/30 | 185 | 185 | 181 | 182 | 33,400 |
2023/08/29 | 184 | 185 | 183 | 184 | 30,500 |
2023/08/28 | 182 | 184 | 181 | 183 | 37,800 |
2023/08/25 | 179 | 181 | 177 | 181 | 38,300 |
2023/08/24 | 175 | 180 | 175 | 179 | 48,300 |
2023/08/23 | 175 | 175 | 171 | 174 | 72,500 |
2023/08/22 | 177 | 177 | 174 | 176 | 28,800 |
2023/08/21 | 173 | 177 | 170 | 176 | 110,900 |
2023/08/18 | 172 | 174 | 172 | 173 | 70,500 |
2023/08/17 | 181 | 181 | 173 | 174 | 132,100 |
2023/08/16 | 182 | 184 | 182 | 182 | 24,800 |
2023/08/15 | 186 | 186 | 181 | 184 | 112,200 |
2023/08/14 | 196 | 198 | 186 | 187 | 276,600 |
2023/08/10 | 206 | 206 | 197 | 203 | 227,100 |
2023/08/09 | 205 | 207 | 205 | 206 | 21,800 |
2023/08/08 | 206 | 207 | 205 | 205 | 51,800 |
2023/08/07 | 206 | 207 | 205 | 205 | 44,600 |
2023/08/04 | 206 | 208 | 205 | 206 | 66,200 |
2023/08/03 | 209 | 209 | 205 | 206 | 98,300 |
2023/08/02 | 211 | 215 | 209 | 209 | 147,100 |
2023/08/01 | 212 | 213 | 209 | 212 | 45,300 |
2023/07/31 | 211 | 212 | 208 | 212 | 74,600 |
2023/07/28 | 213 | 214 | 205 | 207 | 265,900 |
2023/07/27 | 213 | 215 | 212 | 214 | 49,300 |
2023/07/26 | 216 | 216 | 213 | 213 | 40,700 |
2023/07/25 | 213 | 216 | 213 | 215 | 34,500 |
2023/07/24 | 214 | 216 | 213 | 213 | 27,300 |
2023/07/21 | 214 | 215 | 213 | 213 | 27,300 |
2023/07/20 | 220 | 220 | 213 | 214 | 54,400 |
2023/07/19 | 213 | 222 | 213 | 220 | 91,500 |
2023/07/18 | 217 | 217 | 212 | 212 | 70,300 |
2023/07/14 | 218 | 220 | 214 | 218 | 62,400 |
2023/07/13 | 223 | 224 | 214 | 218 | 121,000 |
2023/07/12 | 228 | 229 | 223 | 223 | 108,700 |
2023/07/11 | 225 | 234 | 225 | 229 | 98,800 |
2023/07/10 | 229 | 231 | 225 | 225 | 138,800 |
2023/07/07 | 232 | 237 | 231 | 234 | 70,000 |
2023/07/06 | 234 | 237 | 230 | 235 | 103,700 |
2023/07/05 | 238 | 248 | 234 | 235 | 325,500 |