日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 111,999 113,001 111,000 111,999 68
2004/12/29 111,999 111,999 110,001 111,000 134
2004/12/28 108,000 110,001 108,000 110,001 128
2004/12/27 108,000 108,999 107,001 107,001 173
2004/12/24 108,999 111,000 108,999 110,001 249
2004/12/22 111,000 111,999 108,999 108,999 236
2004/12/21 110,001 111,999 110,001 111,000 148
2004/12/20 108,999 111,000 108,000 110,001 135
2004/12/17 108,000 111,999 108,000 111,999 61
2004/12/16 110,001 110,001 108,000 110,001 78
2004/12/15 111,999 113,001 108,999 108,999 78
2004/12/14 113,001 113,001 105,999 111,999 214
2004/12/13 114,999 117,999 113,001 113,001 97
2004/12/10 117,000 117,999 116,001 116,001 187
2004/12/09 123,000 123,000 117,000 119,001 428
2004/12/08 116,001 117,000 114,999 114,999 115
2004/12/07 119,001 119,001 117,999 117,999 79
2004/12/06 119,001 120,999 119,001 120,000 77
2004/12/03 120,000 123,999 119,001 122,001 124
2004/12/02 117,999 119,001 117,000 119,001 120
2004/12/01 119,001 119,001 116,001 116,001 112
2004/11/30 120,999 120,999 119,001 119,001 72
2004/11/29 119,001 120,000 119,001 120,000 63
2004/11/26 120,000 123,000 120,000 120,000 87
2004/11/25 120,000 120,999 119,001 120,000 98
2004/11/24 120,999 122,001 119,001 120,999 136
2004/11/22 120,999 126,999 120,999 123,000 122
2004/11/19 129,000 129,000 126,000 126,000 54
2004/11/18 129,000 129,999 129,000 129,000 45
2004/11/17 132,000 132,000 129,000 129,000 70
2004/11/16 131,001 134,001 129,000 129,999 202
2004/11/15 134,001 138,000 129,000 131,001 515
2004/11/12 120,000 125,001 119,001 125,001 80
2004/11/11 120,999 123,000 120,999 120,999 42
2004/11/10 120,999 122,001 120,999 120,999 69
2004/11/09 120,999 123,000 120,999 122,001 25
2004/11/08 126,999 126,999 120,999 120,999 60
2004/11/05 123,999 126,000 123,000 125,001 102
2004/11/04 123,999 125,001 123,000 123,000 65
2004/11/02 120,999 125,001 120,000 123,999 61
2004/11/01 120,999 123,000 120,000 120,999 67
2004/10/29 119,001 122,001 119,001 120,999 40
2004/10/28 117,000 120,000 117,000 119,001 95
2004/10/27 120,000 122,001 117,999 119,001 74
2004/10/26 123,000 123,000 120,000 120,999 59
2004/10/25 120,999 123,000 117,999 123,000 73
2004/10/22 126,000 126,000 123,999 125,001 105
2004/10/21 126,999 126,999 125,001 126,000 53
2004/10/20 126,000 128,001 126,000 126,000 71
2004/10/19 129,999 129,999 126,000 129,000 61
2004/10/18 126,999 129,000 126,000 128,001 59
2004/10/15 125,001 129,999 125,001 128,001 104
2004/10/14 126,000 134,001 126,000 129,000 205
2004/10/13 135,999 137,001 132,999 134,001 51
2004/10/12 138,000 138,000 135,999 137,001 46
2004/10/08 135,000 137,001 135,000 137,001 82
2004/10/07 137,001 137,001 134,001 135,000 82
2004/10/06 132,999 135,999 132,000 135,999 107
2004/10/05 135,000 138,000 134,001 135,000 121
2004/10/04 138,999 140,001 135,000 138,000 129
2004/10/01 129,999 134,001 129,999 134,001 82
2004/09/30 129,999 135,999 129,999 132,000 98
2004/09/29 129,999 132,999 128,001 128,001 68
2004/09/28 131,001 134,001 131,001 131,001 94
2004/09/27 131,001 132,000 131,001 132,000 57
2004/09/24 134,001 135,000 131,001 132,000 179
2004/09/22 134,001 135,999 132,000 132,999 97
2004/09/21 137,001 138,000 134,001 135,000 96
2004/09/17 135,999 137,001 135,000 135,999 107
2004/09/16 138,000 141,000 135,999 138,000 125
2004/09/15 141,999 141,999 138,000 138,999 124
2004/09/14 141,999 144,000 141,000 141,000 114
2004/09/13 143,001 144,000 141,000 141,999 66
2004/09/10 144,999 146,001 141,999 143,001 217
2004/09/09 149,001 149,001 146,001 147,000 46
2004/09/08 149,001 150,000 147,999 147,999 58
2004/09/07 146,001 150,000 146,001 149,001 98
2004/09/06 147,999 150,000 147,000 147,999 133
2004/09/03 149,001 150,000 147,000 150,000 130
2004/09/02 149,001 149,001 146,001 147,999 102
2004/09/01 147,999 149,001 146,001 147,999 74
2004/08/31 147,000 147,999 144,999 144,999 203
2004/08/30 150,000 156,000 149,001 152,001 373
2004/08/27 146,001 147,999 144,999 147,999 46
2004/08/26 147,000 147,999 146,001 147,000 49
2004/08/25 143,001 147,000 143,001 147,000 71
2004/08/24 144,000 144,999 143,001 143,001 62
2004/08/23 144,000 146,001 144,000 144,999 92
2004/08/20 143,001 144,999 141,999 143,001 91
2004/08/19 144,000 144,999 141,999 144,000 62
2004/08/18 144,000 146,001 141,999 144,999 94
2004/08/17 147,999 149,001 144,000 144,999 104
2004/08/16 147,000 150,000 147,000 147,999 137
2004/08/13 147,000 149,001 143,001 149,001 283
2004/08/12 144,999 147,000 143,001 147,000 145
2004/08/11 146,001 150,999 144,999 147,999 199
2004/08/10 138,999 146,001 137,001 146,001 195
2004/08/09 135,000 138,000 132,999 138,000 109
2004/08/06 131,001 135,999 131,001 134,001 87
2004/08/05 138,000 138,000 132,999 135,999 132
2004/08/04 140,001 140,001 129,999 138,999 307
2004/08/03 144,000 144,000 135,999 138,999 220
2004/08/02 146,001 146,001 143,001 144,000 135
2004/07/30 144,999 147,000 141,999 144,999 137
2004/07/29 147,999 149,001 143,001 143,001 152
2004/07/28 147,000 153,000 147,000 150,000 254
2004/07/27 156,000 156,000 140,001 141,999 451
2004/07/26 161,001 161,001 153,000 153,999 228
2004/07/23 165,000 165,999 156,999 161,001 673
2004/07/22 152,001 164,001 152,001 164,001 428
2004/07/21 153,000 156,000 150,999 155,001 176
2004/07/20 147,999 156,000 147,999 152,001 177
2004/07/16 150,000 153,999 147,999 153,000 236
2004/07/15 156,000 156,000 149,001 150,000 348
2004/07/14 161,001 162,000 153,999 155,001 697
2004/07/13 162,000 162,999 156,000 158,001 412
2004/07/12 150,999 159,999 150,999 159,999 390
2004/07/09 147,999 149,001 144,999 149,001 111
2004/07/08 146,001 150,000 144,999 146,001 290
2004/07/07 140,001 146,001 138,000 144,000 315
2004/07/06 150,000 150,999 146,001 146,001 241
2004/07/05 152,001 152,001 147,999 149,001 204
2004/07/02 150,999 153,999 150,999 152,001 175
2004/07/01 155,001 159,000 155,001 155,001 230
2004/06/30 156,999 158,001 155,001 156,999 143
2004/06/29 159,999 159,999 156,000 156,999 189
2004/06/28 159,999 162,999 156,000 159,999 293
2004/06/25 162,000 165,000 159,000 159,999 1,052
2004/06/24 150,999 153,999 149,001 152,001 202
2004/06/23 155,001 155,001 147,999 149,001 332
2004/06/22 153,999 155,001 150,999 155,001 278
2004/06/21 159,000 159,999 153,999 155,001 310
2004/06/18 162,000 162,000 156,000 156,999 331
2004/06/17 159,000 162,999 155,001 159,000 591
2004/06/16 161,001 164,001 159,000 159,000 507
2004/06/15 153,999 162,000 152,001 162,000 973
2004/06/14 162,999 165,000 156,000 156,999 1,185
2004/06/11 167,001 173,001 162,000 164,001 1,247
2004/06/10 159,999 174,000 158,001 168,000 3,043
2004/06/09 174,999 183,000 162,000 162,000 11,498
2004/06/08 165,999 165,999 165,999 165,999 397
2004/06/07 146,001 146,001 146,001 146,001 201
2004/06/04 126,999 126,999 123,000 126,000 65
2004/06/03 129,999 129,999 123,000 123,999 130
2004/06/02 129,999 129,999 126,000 126,000 53
2004/06/01 128,001 132,000 126,999 128,001 134
2004/05/31 125,001 129,000 125,001 128,001 120
2004/05/28 126,000 129,999 126,000 129,000 89
2004/05/27 129,000 129,999 126,000 126,000 71
2004/05/26 131,001 131,001 128,001 129,000 73
2004/05/25 132,000 132,000 126,999 129,000 148
2004/05/24 132,000 135,000 132,000 132,000 239
2004/05/21 126,000 131,001 123,999 129,999 204
2004/05/20 125,001 131,001 122,001 128,001 220
2004/05/19 128,001 132,999 123,999 129,000 178
2004/05/18 113,001 123,999 110,001 122,001 282
2004/05/17 126,999 126,999 108,999 113,001 338
2004/05/14 129,999 134,001 128,001 129,000 202
2004/05/13 138,000 138,999 129,999 132,999 268
2004/05/12 134,001 138,000 132,000 137,001 140
2004/05/11 122,001 140,001 120,000 131,001 441
2004/05/10 153,999 153,999 125,001 129,999 396
2004/05/07 153,000 156,000 150,999 153,999 202
2004/05/06 156,999 159,999 155,001 155,001 157
2004/04/30 162,999 162,999 155,001 159,000 224
2004/04/28 159,999 164,001 159,999 162,000 187
2004/04/27 165,000 165,999 159,000 162,999 163
2004/04/26 165,999 168,000 165,000 165,000 126
2004/04/23 173,001 173,001 167,001 168,000 163
2004/04/22 170,001 174,999 170,001 171,999 167
2004/04/21 171,000 171,000 168,000 170,001 124
2004/04/20 168,999 173,001 167,001 171,000 219
2004/04/19 177,000 177,000 165,999 168,999 240
2004/04/16 174,999 180,000 174,999 177,999 296
2004/04/15 183,000 183,000 171,000 174,999 444
2004/04/14 171,999 186,000 171,000 185,001 775
2004/04/13 177,000 177,999 171,000 171,999 247
2004/04/12 171,000 174,000 170,001 171,000 263
2004/04/09 170,001 171,000 167,001 168,999 336
2004/04/08 174,000 177,000 171,999 174,999 395
2004/04/07 177,999 180,000 174,000 174,000 647
2004/04/06 192,000 212,001 174,999 180,000 4,515
2004/04/05 177,000 195,000 170,001 195,000 4,019
2004/04/02 149,001 165,000 147,000 165,000 1,817
2004/04/01 146,001 149,001 144,000 144,999 327
2004/03/31 141,999 144,999 141,999 144,999 115
2004/03/30 149,001 149,001 144,000 144,999 149
2004/03/29 150,000 152,001 147,000 149,001 234
2004/03/26 138,999 147,999 138,999 146,001 408
2004/03/25 141,000 141,000 138,999 138,999 126
2004/03/24 138,999 140,001 138,000 138,999 76
2004/03/23 138,999 140,001 138,000 138,000 117
2004/03/22 138,999 141,000 138,000 141,000 206
2004/03/19 138,999 138,999 135,999 135,999 145
2004/03/18 140,001 141,999 138,000 140,001 163
2004/03/17 140,001 141,999 138,999 141,000 148
2004/03/16 135,999 141,999 135,000 138,000 248
2004/03/15 144,999 144,999 137,001 137,001 207
2004/03/12 141,000 144,999 138,000 144,999 483
2004/03/11 134,001 144,000 129,999 141,999 590
2004/03/10 129,000 138,000 128,001 134,001 328
2004/03/09 129,000 129,999 128,001 129,999 76
2004/03/08 132,000 132,000 128,001 129,000 109
2004/03/05 129,999 131,001 129,000 131,001 91
2004/03/04 129,000 132,000 125,001 129,999 183
2004/03/03 129,999 134,001 128,001 132,000 119
2004/03/02 131,001 132,000 129,999 132,000 106
2004/03/01 129,999 131,001 128,001 131,001 102
2004/02/27 126,000 129,999 125,001 128,001 135
2004/02/26 122,001 126,000 122,001 125,001 160
2004/02/25 122,001 126,000 120,999 120,999 196
2004/02/24 129,000 129,000 125,001 125,001 64
2004/02/23 126,000 131,001 126,000 129,999 131
2004/02/20 132,000 132,999 129,000 129,999 79
2004/02/19 132,000 134,001 132,000 132,999 76
2004/02/18 138,999 138,999 129,999 132,000 182
2004/02/17 132,999 137,001 132,999 137,001 302
2004/02/16 128,001 132,999 128,001 132,999 131
2004/02/13 126,999 132,000 126,000 128,001 168
2004/02/12 126,999 131,001 126,000 128,001 166
2004/02/10 122,001 126,000 122,001 125,001 137
2004/02/09 126,000 126,999 123,000 123,000 207
2004/02/06 122,001 123,999 116,001 120,000 349
2004/02/05 123,999 126,999 117,000 123,999 233
2004/02/04 131,001 131,001 126,999 128,001 269
2004/02/03 134,001 135,000 131,001 132,999 152
2004/02/02 132,000 138,000 132,000 132,999 90
2004/01/30 131,001 137,001 131,001 132,000 129
2004/01/29 132,999 134,001 129,999 132,000 169
2004/01/28 135,000 135,999 134,001 135,000 123
2004/01/27 144,000 144,000 135,000 137,001 374
2004/01/26 144,999 144,999 138,999 141,999 138
2004/01/23 147,000 149,001 141,999 146,001 207
2004/01/22 147,000 150,000 144,000 146,001 255
2004/01/21 149,001 150,000 144,999 144,999 414
2004/01/20 141,999 153,999 140,001 147,999 830
2004/01/19 135,999 141,999 135,999 141,000 242
2004/01/16 138,000 138,000 132,999 135,999 207
2004/01/15 141,000 141,000 132,000 132,000 248
2004/01/14 132,999 140,001 129,999 138,000 270
2004/01/13 140,001 143,001 135,000 137,001 444
2004/01/09 150,999 161,001 138,000 144,000 1,790
2004/01/08 137,001 144,999 132,999 144,999 843
2004/01/07 119,001 126,000 116,001 125,001 486
2004/01/06 111,000 122,001 111,000 114,999 358
2004/01/05 111,000 114,000 108,999 110,001 67

このページの先頭へ