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 |
|---|---|---|---|---|---|
| 2024/07/26 | 162 | 162 | 160 | 162 | 25,300 |
| 2024/07/25 | 161 | 161 | 160 | 161 | 13,700 |
| 2024/07/24 | 162 | 163 | 160 | 160 | 42,700 |
| 2024/07/23 | 161 | 164 | 161 | 164 | 14,300 |
| 2024/07/22 | 162 | 163 | 161 | 162 | 5,300 |
| 2024/07/19 | 161 | 163 | 161 | 162 | 24,000 |
| 2024/07/18 | 161 | 163 | 161 | 161 | 13,300 |
| 2024/07/17 | 161 | 162 | 160 | 162 | 22,700 |
| 2024/07/16 | 163 | 163 | 161 | 161 | 8,900 |
| 2024/07/12 | 162 | 163 | 161 | 161 | 12,900 |
| 2024/07/11 | 161 | 162 | 160 | 162 | 11,300 |
| 2024/07/10 | 160 | 162 | 160 | 161 | 24,700 |
| 2024/07/09 | 161 | 163 | 161 | 161 | 13,300 |
| 2024/07/08 | 162 | 163 | 161 | 161 | 17,500 |
| 2024/07/05 | 161 | 162 | 160 | 162 | 10,500 |
| 2024/07/04 | 162 | 162 | 160 | 161 | 6,900 |
| 2024/07/03 | 161 | 162 | 160 | 161 | 17,200 |
| 2024/07/02 | 163 | 163 | 160 | 162 | 34,200 |
| 2024/07/01 | 165 | 165 | 161 | 163 | 44,400 |
| 2024/06/28 | 164 | 164 | 163 | 164 | 11,500 |
| 2024/06/27 | 164 | 164 | 162 | 163 | 20,400 |
| 2024/06/26 | 165 | 165 | 162 | 164 | 17,900 |
| 2024/06/25 | 162 | 164 | 161 | 164 | 12,200 |
| 2024/06/24 | 162 | 162 | 161 | 162 | 7,600 |
| 2024/06/21 | 160 | 162 | 159 | 161 | 36,300 |
| 2024/06/20 | 159 | 160 | 158 | 160 | 8,400 |
| 2024/06/19 | 160 | 160 | 158 | 158 | 26,400 |
| 2024/06/18 | 160 | 160 | 158 | 159 | 12,200 |
| 2024/06/17 | 159 | 160 | 158 | 160 | 7,000 |
| 2024/06/14 | 158 | 160 | 158 | 159 | 14,500 |
| 2024/06/13 | 159 | 159 | 158 | 158 | 4,300 |
| 2024/06/12 | 160 | 160 | 158 | 158 | 13,000 |
| 2024/06/11 | 160 | 161 | 158 | 159 | 18,900 |
| 2024/06/10 | 158 | 160 | 157 | 160 | 13,500 |
| 2024/06/07 | 159 | 160 | 157 | 159 | 22,900 |
| 2024/06/06 | 159 | 159 | 157 | 158 | 22,300 |
| 2024/06/05 | 158 | 159 | 157 | 158 | 15,300 |
| 2024/06/04 | 158 | 159 | 157 | 158 | 12,000 |
| 2024/06/03 | 159 | 159 | 157 | 158 | 10,100 |
| 2024/05/31 | 160 | 160 | 155 | 157 | 63,200 |
| 2024/05/30 | 157 | 159 | 157 | 158 | 19,900 |
| 2024/05/29 | 159 | 160 | 158 | 158 | 49,800 |
| 2024/05/28 | 160 | 160 | 159 | 159 | 4,400 |
| 2024/05/27 | 159 | 161 | 159 | 160 | 22,700 |
| 2024/05/24 | 157 | 158 | 157 | 158 | 4,300 |
| 2024/05/23 | 157 | 158 | 156 | 158 | 5,300 |
| 2024/05/22 | 157 | 158 | 157 | 157 | 14,100 |
| 2024/05/21 | 157 | 158 | 157 | 157 | 12,200 |
| 2024/05/20 | 158 | 158 | 156 | 158 | 15,900 |
| 2024/05/17 | 157 | 157 | 156 | 157 | 11,000 |
| 2024/05/16 | 158 | 158 | 156 | 156 | 9,400 |
| 2024/05/15 | 157 | 158 | 156 | 157 | 10,300 |
| 2024/05/14 | 156 | 158 | 156 | 157 | 50,800 |
| 2024/05/13 | 156 | 158 | 156 | 156 | 25,800 |
| 2024/05/10 | 159 | 159 | 156 | 159 | 23,900 |
| 2024/05/09 | 156 | 159 | 156 | 159 | 23,200 |
| 2024/05/08 | 158 | 158 | 157 | 157 | 22,400 |
| 2024/05/07 | 159 | 159 | 157 | 158 | 18,500 |
| 2024/05/02 | 158 | 158 | 157 | 158 | 21,000 |
| 2024/05/01 | 159 | 161 | 158 | 159 | 51,700 |
| 2024/04/30 | 160 | 161 | 157 | 158 | 49,000 |
| 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 |