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 |
|---|---|---|---|---|---|
| 2025/06/13 | 205 | 206 | 205 | 205 | 20,500 |
| 2025/06/12 | 205 | 206 | 205 | 205 | 53,400 |
| 2025/06/11 | 205 | 206 | 204 | 206 | 385,300 |
| 2025/06/10 | 204 | 206 | 204 | 206 | 94,900 |
| 2025/06/09 | 203 | 205 | 203 | 204 | 107,500 |
| 2025/06/06 | 203 | 203 | 203 | 203 | 22,700 |
| 2025/06/05 | 203 | 203 | 203 | 203 | 13,000 |
| 2025/06/04 | 203 | 204 | 203 | 203 | 16,600 |
| 2025/06/03 | 203 | 204 | 203 | 203 | 12,500 |
| 2025/06/02 | 203 | 203 | 203 | 203 | 14,900 |
| 2025/05/30 | 203 | 204 | 203 | 203 | 26,900 |
| 2025/05/29 | 203 | 204 | 203 | 203 | 308,200 |
| 2025/05/28 | 203 | 203 | 203 | 203 | 20,300 |
| 2025/05/27 | 203 | 204 | 203 | 203 | 105,300 |
| 2025/05/26 | 203 | 204 | 203 | 204 | 53,100 |
| 2025/05/23 | 204 | 204 | 203 | 203 | 16,400 |
| 2025/05/22 | 204 | 204 | 203 | 203 | 77,700 |
| 2025/05/21 | 203 | 204 | 203 | 203 | 32,100 |
| 2025/05/20 | 203 | 203 | 203 | 203 | 31,300 |
| 2025/05/19 | 203 | 204 | 203 | 203 | 170,400 |
| 2025/05/16 | 203 | 204 | 203 | 203 | 89,600 |
| 2025/05/15 | 202 | 204 | 202 | 203 | 556,400 |
| 2025/05/14 | 202 | 206 | 201 | 202 | 2,380,500 |
| 2025/05/13 | 160 | 161 | 158 | 160 | 82,000 |
| 2025/05/12 | 159 | 160 | 158 | 159 | 17,100 |
| 2025/05/09 | 157 | 160 | 156 | 159 | 14,500 |
| 2025/05/08 | 157 | 158 | 156 | 157 | 20,100 |
| 2025/05/07 | 156 | 157 | 155 | 157 | 39,700 |
| 2025/05/02 | 159 | 159 | 155 | 156 | 47,700 |
| 2025/05/01 | 159 | 161 | 159 | 160 | 49,800 |
| 2025/04/30 | 162 | 162 | 159 | 161 | 27,300 |
| 2025/04/28 | 162 | 170 | 158 | 162 | 365,200 |
| 2025/04/25 | 161 | 163 | 160 | 163 | 28,900 |
| 2025/04/24 | 163 | 163 | 160 | 162 | 19,500 |
| 2025/04/23 | 160 | 162 | 159 | 161 | 39,900 |
| 2025/04/22 | 164 | 170 | 153 | 157 | 444,800 |
| 2025/04/21 | 169 | 169 | 161 | 162 | 85,100 |
| 2025/04/18 | 172 | 172 | 169 | 170 | 50,300 |
| 2025/04/17 | 172 | 177 | 171 | 171 | 70,400 |
| 2025/04/16 | 170 | 178 | 167 | 177 | 323,000 |
| 2025/04/15 | 156 | 171 | 152 | 169 | 1,686,300 |
| 2025/04/14 | 156 | 158 | 156 | 156 | 27,200 |
| 2025/04/11 | 150 | 156 | 150 | 156 | 26,800 |
| 2025/04/10 | 155 | 156 | 151 | 153 | 26,600 |
| 2025/04/09 | 152 | 161 | 151 | 153 | 131,800 |
| 2025/04/08 | 138 | 155 | 138 | 155 | 831,200 |
| 2025/04/07 | 138 | 138 | 135 | 137 | 47,600 |
| 2025/04/04 | 144 | 144 | 139 | 142 | 58,000 |
| 2025/04/03 | 145 | 147 | 144 | 145 | 26,200 |
| 2025/04/02 | 147 | 148 | 145 | 148 | 22,300 |
| 2025/04/01 | 150 | 156 | 142 | 147 | 1,244,800 |
| 2025/03/31 | 149 | 150 | 149 | 150 | 7,100 |
| 2025/03/28 | 149 | 150 | 149 | 150 | 13,600 |
| 2025/03/27 | 154 | 154 | 151 | 151 | 20,600 |
| 2025/03/26 | 152 | 155 | 151 | 154 | 28,900 |
| 2025/03/25 | 152 | 152 | 151 | 152 | 6,200 |
| 2025/03/24 | 150 | 152 | 150 | 152 | 13,300 |
| 2025/03/21 | 150 | 151 | 149 | 150 | 14,200 |
| 2025/03/19 | 150 | 151 | 149 | 151 | 7,400 |
| 2025/03/18 | 150 | 150 | 149 | 149 | 8,000 |
| 2025/03/17 | 149 | 150 | 149 | 150 | 7,300 |
| 2025/03/14 | 150 | 151 | 149 | 149 | 19,900 |
| 2025/03/13 | 151 | 152 | 150 | 150 | 9,600 |
| 2025/03/12 | 149 | 151 | 149 | 151 | 7,800 |
| 2025/03/11 | 149 | 149 | 148 | 149 | 4,000 |
| 2025/03/10 | 150 | 151 | 148 | 149 | 22,100 |
| 2025/03/07 | 150 | 151 | 149 | 149 | 7,500 |
| 2025/03/06 | 147 | 152 | 147 | 152 | 25,400 |
| 2025/03/05 | 147 | 147 | 146 | 147 | 23,500 |
| 2025/03/04 | 148 | 148 | 147 | 147 | 7,500 |
| 2025/03/03 | 149 | 149 | 148 | 148 | 15,900 |
| 2025/02/28 | 149 | 150 | 148 | 149 | 39,500 |
| 2025/02/27 | 153 | 153 | 150 | 150 | 35,200 |
| 2025/02/26 | 151 | 152 | 150 | 152 | 21,000 |
| 2025/02/25 | 153 | 154 | 151 | 151 | 23,100 |
| 2025/02/21 | 153 | 155 | 152 | 155 | 25,000 |
| 2025/02/20 | 151 | 157 | 151 | 153 | 91,200 |
| 2025/02/19 | 150 | 151 | 150 | 150 | 12,800 |
| 2025/02/18 | 151 | 151 | 149 | 149 | 28,200 |
| 2025/02/17 | 151 | 153 | 149 | 151 | 39,000 |
| 2025/02/14 | 152 | 152 | 150 | 150 | 29,100 |
| 2025/02/13 | 150 | 152 | 149 | 152 | 26,800 |
| 2025/02/12 | 151 | 152 | 150 | 152 | 30,100 |
| 2025/02/10 | 150 | 151 | 148 | 151 | 24,300 |
| 2025/02/07 | 149 | 150 | 148 | 149 | 24,500 |
| 2025/02/06 | 148 | 150 | 147 | 149 | 37,600 |
| 2025/02/05 | 149 | 149 | 145 | 149 | 56,800 |
| 2025/02/04 | 147 | 148 | 144 | 146 | 82,700 |
| 2025/02/03 | 142 | 156 | 142 | 148 | 170,600 |
| 2025/01/31 | 144 | 144 | 141 | 142 | 247,400 |
| 2025/01/30 | 154 | 159 | 141 | 141 | 728,900 |
| 2025/01/29 | 145 | 175 | 145 | 157 | 3,240,900 |
| 2025/01/28 | 140 | 141 | 140 | 141 | 33,400 |
| 2025/01/27 | 141 | 142 | 140 | 140 | 40,700 |
| 2025/01/24 | 140 | 142 | 140 | 141 | 24,900 |
| 2025/01/23 | 140 | 141 | 139 | 140 | 35,600 |
| 2025/01/22 | 140 | 141 | 139 | 141 | 46,300 |
| 2025/01/21 | 140 | 141 | 140 | 140 | 28,000 |
| 2025/01/20 | 140 | 141 | 140 | 141 | 25,600 |
| 2025/01/17 | 140 | 141 | 140 | 140 | 52,300 |
| 2025/01/16 | 142 | 142 | 140 | 142 | 33,600 |
| 2025/01/15 | 145 | 146 | 141 | 143 | 35,700 |
| 2025/01/14 | 144 | 147 | 143 | 145 | 25,800 |
| 2025/01/10 | 143 | 146 | 143 | 146 | 16,500 |
| 2025/01/09 | 146 | 146 | 144 | 144 | 18,400 |
| 2025/01/08 | 146 | 146 | 145 | 145 | 14,500 |
| 2025/01/07 | 147 | 147 | 145 | 146 | 22,100 |
| 2025/01/06 | 147 | 147 | 145 | 146 | 23,900 |
| 2024/12/30 | 147 | 147 | 145 | 146 | 13,500 |
| 2024/12/27 | 145 | 147 | 145 | 147 | 16,400 |
| 2024/12/26 | 147 | 147 | 144 | 147 | 36,400 |
| 2024/12/25 | 145 | 145 | 141 | 144 | 22,700 |
| 2024/12/24 | 150 | 150 | 144 | 144 | 40,200 |
| 2024/12/23 | 149 | 150 | 148 | 149 | 13,800 |
| 2024/12/20 | 149 | 150 | 148 | 150 | 34,600 |
| 2024/12/19 | 148 | 150 | 148 | 149 | 11,300 |
| 2024/12/18 | 149 | 150 | 148 | 148 | 11,500 |
| 2024/12/17 | 150 | 150 | 149 | 149 | 19,200 |
| 2024/12/16 | 148 | 150 | 147 | 149 | 22,000 |
| 2024/12/13 | 147 | 148 | 147 | 147 | 20,700 |
| 2024/12/12 | 148 | 149 | 146 | 147 | 22,600 |
| 2024/12/11 | 145 | 148 | 145 | 148 | 15,200 |
| 2024/12/10 | 144 | 146 | 144 | 145 | 15,600 |
| 2024/12/09 | 146 | 146 | 141 | 144 | 47,800 |
| 2024/12/06 | 140 | 148 | 140 | 146 | 94,100 |
| 2024/12/05 | 139 | 140 | 138 | 140 | 13,800 |
| 2024/12/04 | 139 | 140 | 138 | 139 | 24,400 |
| 2024/12/03 | 138 | 139 | 138 | 139 | 27,200 |
| 2024/12/02 | 140 | 140 | 138 | 138 | 30,800 |
| 2024/11/29 | 136 | 138 | 135 | 138 | 24,300 |
| 2024/11/28 | 135 | 137 | 135 | 135 | 16,600 |
| 2024/11/27 | 137 | 138 | 135 | 136 | 29,000 |
| 2024/11/26 | 140 | 140 | 137 | 137 | 18,100 |
| 2024/11/25 | 139 | 140 | 137 | 139 | 20,700 |
| 2024/11/22 | 136 | 139 | 136 | 139 | 28,100 |
| 2024/11/21 | 135 | 138 | 134 | 135 | 114,300 |
| 2024/11/20 | 135 | 137 | 135 | 136 | 70,300 |
| 2024/11/19 | 137 | 137 | 136 | 137 | 17,300 |
| 2024/11/18 | 137 | 138 | 137 | 138 | 14,500 |
| 2024/11/15 | 135 | 137 | 135 | 137 | 8,500 |
| 2024/11/14 | 135 | 136 | 135 | 136 | 24,700 |
| 2024/11/13 | 136 | 137 | 134 | 136 | 49,600 |
| 2024/11/12 | 138 | 138 | 134 | 137 | 120,200 |
| 2024/11/11 | 138 | 138 | 136 | 138 | 21,900 |
| 2024/11/08 | 136 | 138 | 136 | 138 | 49,100 |
| 2024/11/07 | 139 | 141 | 139 | 141 | 30,600 |
| 2024/11/06 | 140 | 141 | 139 | 140 | 16,000 |
| 2024/11/05 | 140 | 141 | 139 | 141 | 38,600 |
| 2024/11/01 | 140 | 141 | 138 | 140 | 44,100 |
| 2024/10/31 | 137 | 140 | 135 | 140 | 35,500 |
| 2024/10/30 | 140 | 141 | 136 | 136 | 249,100 |
| 2024/10/29 | 139 | 143 | 139 | 142 | 35,900 |
| 2024/10/28 | 138 | 140 | 138 | 139 | 47,500 |
| 2024/10/25 | 139 | 142 | 139 | 140 | 45,500 |
| 2024/10/24 | 140 | 141 | 139 | 139 | 45,800 |
| 2024/10/23 | 142 | 143 | 141 | 141 | 38,200 |
| 2024/10/22 | 143 | 144 | 142 | 143 | 31,800 |
| 2024/10/21 | 147 | 148 | 143 | 143 | 33,100 |
| 2024/10/18 | 147 | 148 | 147 | 147 | 6,900 |
| 2024/10/17 | 148 | 148 | 147 | 147 | 6,300 |
| 2024/10/16 | 149 | 151 | 147 | 147 | 21,000 |
| 2024/10/15 | 149 | 150 | 148 | 149 | 14,400 |
| 2024/10/11 | 149 | 150 | 148 | 148 | 29,900 |
| 2024/10/10 | 150 | 151 | 149 | 150 | 24,500 |
| 2024/10/09 | 152 | 152 | 151 | 151 | 2,200 |
| 2024/10/08 | 151 | 152 | 150 | 152 | 17,900 |
| 2024/10/07 | 153 | 153 | 151 | 151 | 10,900 |
| 2024/10/04 | 151 | 153 | 151 | 152 | 31,800 |
| 2024/10/03 | 153 | 153 | 152 | 152 | 8,900 |
| 2024/10/02 | 153 | 153 | 151 | 151 | 11,200 |
| 2024/10/01 | 154 | 154 | 152 | 153 | 6,400 |
| 2024/09/30 | 152 | 154 | 151 | 151 | 13,600 |
| 2024/09/27 | 156 | 156 | 152 | 152 | 53,800 |
| 2024/09/26 | 160 | 160 | 156 | 156 | 65,300 |
| 2024/09/25 | 158 | 159 | 156 | 157 | 31,500 |
| 2024/09/24 | 158 | 159 | 156 | 157 | 37,600 |
| 2024/09/20 | 155 | 156 | 155 | 156 | 45,200 |
| 2024/09/19 | 154 | 154 | 152 | 154 | 16,700 |
| 2024/09/18 | 153 | 154 | 151 | 153 | 22,500 |
| 2024/09/17 | 151 | 152 | 150 | 152 | 19,200 |
| 2024/09/13 | 148 | 151 | 147 | 151 | 26,500 |
| 2024/09/12 | 147 | 148 | 147 | 148 | 10,400 |
| 2024/09/11 | 149 | 149 | 146 | 146 | 15,100 |
| 2024/09/10 | 148 | 149 | 147 | 149 | 15,000 |
| 2024/09/09 | 146 | 148 | 146 | 147 | 9,900 |
| 2024/09/06 | 146 | 148 | 146 | 148 | 6,300 |
| 2024/09/05 | 146 | 147 | 145 | 147 | 24,400 |
| 2024/09/04 | 148 | 151 | 146 | 146 | 47,800 |
| 2024/09/03 | 150 | 152 | 149 | 151 | 19,500 |
| 2024/09/02 | 151 | 151 | 148 | 150 | 19,800 |
| 2024/08/30 | 146 | 150 | 145 | 150 | 25,100 |
| 2024/08/29 | 145 | 147 | 145 | 145 | 19,200 |
| 2024/08/28 | 146 | 147 | 145 | 146 | 8,600 |
| 2024/08/27 | 145 | 146 | 143 | 145 | 12,300 |
| 2024/08/26 | 144 | 146 | 144 | 145 | 10,800 |
| 2024/08/23 | 144 | 145 | 143 | 143 | 29,000 |
| 2024/08/22 | 145 | 146 | 144 | 144 | 13,300 |
| 2024/08/21 | 144 | 145 | 143 | 144 | 18,000 |
| 2024/08/20 | 144 | 145 | 143 | 145 | 15,700 |
| 2024/08/19 | 148 | 148 | 141 | 141 | 58,100 |