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
2007/12/28 15,970 16,100 15,850 15,920 125
2007/12/27 16,200 16,200 16,000 16,170 239
2007/12/26 16,200 16,200 16,000 16,200 197
2007/12/25 16,100 16,300 15,500 15,910 807
2007/12/21 16,540 16,540 16,130 16,400 616
2007/12/20 16,870 16,880 16,500 16,590 360
2007/12/19 17,250 17,250 16,900 16,900 397
2007/12/18 17,200 17,390 17,110 17,240 188
2007/12/17 17,570 17,570 17,200 17,310 452
2007/12/14 17,710 17,860 17,570 17,570 293
2007/12/13 17,820 18,360 17,670 17,760 223
2007/12/12 18,000 18,000 17,650 17,960 198
2007/12/11 18,250 18,250 17,940 18,010 303
2007/12/10 18,150 18,300 17,970 18,000 411
2007/12/07 18,400 18,400 18,200 18,200 296
2007/12/06 18,040 18,450 18,040 18,230 379
2007/12/05 18,550 18,680 18,460 18,640 173
2007/12/04 19,000 19,010 18,700 18,750 170
2007/12/03 19,490 19,490 18,950 19,160 200
2007/11/30 19,000 19,200 18,970 19,200 227
2007/11/29 19,400 19,500 19,200 19,340 370
2007/11/28 19,300 19,380 19,120 19,380 180
2007/11/27 19,000 19,490 18,800 19,280 311
2007/11/26 18,490 19,000 18,380 19,000 515
2007/11/22 18,100 18,460 18,100 18,380 161
2007/11/21 18,290 18,410 18,250 18,300 209
2007/11/20 18,120 18,300 18,010 18,270 206
2007/11/19 18,690 18,690 18,310 18,320 152
2007/11/16 18,500 18,850 18,440 18,800 294
2007/11/15 18,620 18,860 18,500 18,630 356
2007/11/14 18,330 18,620 18,220 18,620 171
2007/11/13 18,070 18,240 18,050 18,240 294
2007/11/12 18,020 18,320 18,000 18,100 561
2007/11/09 18,050 18,270 18,000 18,120 329
2007/11/08 18,550 18,550 18,010 18,200 489
2007/11/07 19,000 19,020 18,700 18,700 134
2007/11/06 19,200 19,400 18,990 19,000 379
2007/11/05 19,210 19,420 18,500 19,020 401
2007/11/02 19,180 19,230 18,810 19,040 342
2007/11/01 18,800 19,450 18,800 19,200 456
2007/10/31 18,700 19,190 18,700 19,110 983
2007/10/30 20,500 20,830 20,300 20,800 519
2007/10/29 19,950 20,200 19,800 20,000 458
2007/10/26 19,400 19,780 19,200 19,660 217
2007/10/25 19,400 19,500 19,010 19,270 140
2007/10/24 19,870 19,960 19,400 19,560 184
2007/10/23 19,310 19,950 19,300 19,620 412
2007/10/22 19,100 19,700 18,800 19,690 367
2007/10/19 20,190 20,190 19,500 19,650 213
2007/10/18 19,370 20,000 19,370 19,990 242
2007/10/17 19,520 20,000 19,200 19,570 498
2007/10/16 20,400 20,590 19,850 20,550 568
2007/10/15 21,470 21,600 20,180 20,830 388
2007/10/12 21,390 21,630 20,720 21,170 1,261
2007/10/11 21,220 22,200 21,200 21,690 2,962
2007/10/10 19,000 20,620 18,690 20,620 1,821
2007/10/09 18,800 18,940 18,610 18,620 487
2007/10/05 18,700 18,840 18,420 18,780 225
2007/10/04 18,690 18,960 18,600 18,890 398
2007/10/03 18,610 18,710 18,490 18,660 283
2007/10/02 18,140 18,500 18,140 18,380 326
2007/10/01 18,500 18,500 17,850 18,150 256
2007/09/28 18,400 18,700 17,620 17,900 674
2007/09/27 17,850 18,240 17,750 18,200 512
2007/09/26 16,970 17,490 16,970 17,450 453
2007/09/25 16,800 16,970 16,670 16,970 308
2007/09/21 17,080 17,100 16,800 16,800 925
2007/09/20 16,890 17,090 16,600 16,880 433
2007/09/19 16,800 17,400 16,800 17,290 215
2007/09/18 17,020 17,100 16,600 16,740 397
2007/09/14 17,110 17,300 17,010 17,200 627
2007/09/13 17,500 17,700 17,250 17,590 423
2007/09/12 18,180 18,200 17,700 17,900 592
2007/09/11 18,480 18,480 18,190 18,300 197
2007/09/10 18,840 19,000 18,410 18,590 280
2007/09/07 19,200 19,210 18,990 19,040 236
2007/09/06 19,530 19,540 18,990 19,190 551
2007/09/05 20,100 20,100 19,620 19,730 413
2007/09/04 20,100 20,120 20,020 20,070 208
2007/09/03 20,200 20,200 20,050 20,090 277
2007/08/31 20,260 20,350 20,000 20,100 459
2007/08/30 20,500 20,500 20,220 20,350 212
2007/08/29 20,960 20,960 20,000 20,390 350
2007/08/28 20,980 21,030 20,950 20,970 254
2007/08/27 21,380 21,380 20,950 20,950 290
2007/08/24 21,040 21,300 20,910 21,080 484
2007/08/23 21,290 21,500 20,950 21,300 652
2007/08/22 21,220 21,450 21,000 21,310 252
2007/08/21 21,200 21,730 21,200 21,450 84
2007/08/20 21,980 21,980 21,190 21,190 245
2007/08/17 21,670 21,670 20,950 20,990 526
2007/08/16 22,110 22,200 21,100 21,970 423
2007/08/15 22,800 22,910 22,500 22,550 143
2007/08/14 23,200 23,200 22,710 22,840 114
2007/08/13 23,200 23,200 22,610 22,640 243
2007/08/10 23,200 23,790 23,080 23,180 138
2007/08/09 22,830 23,950 22,830 23,880 340
2007/08/08 23,100 23,540 22,500 22,960 153
2007/08/07 24,110 24,110 22,800 23,290 321
2007/08/06 23,100 23,700 23,100 23,550 217
2007/08/03 24,000 24,020 23,790 24,000 237
2007/08/02 24,000 24,000 23,450 23,890 301
2007/08/01 24,450 24,450 23,650 23,650 277
2007/07/31 23,650 24,000 23,300 23,840 110
2007/07/30 23,000 23,190 22,650 23,190 157
2007/07/27 23,000 23,300 22,550 23,020 240
2007/07/26 23,700 23,990 23,550 23,550 220
2007/07/25 23,710 23,840 23,550 23,670 132
2007/07/24 23,100 23,640 22,920 23,640 282
2007/07/23 24,360 24,360 23,660 23,820 304
2007/07/20 24,700 25,000 24,500 24,660 370
2007/07/19 25,890 26,000 24,840 25,300 425
2007/07/18 26,500 26,500 26,100 26,100 248
2007/07/17 26,540 26,790 26,360 26,540 103
2007/07/13 26,750 26,800 26,390 26,800 278
2007/07/12 26,600 27,090 26,600 26,790 203
2007/07/11 26,980 27,010 26,380 26,900 242
2007/07/10 26,590 27,080 26,100 26,900 447
2007/07/09 27,010 27,600 26,680 26,730 533
2007/07/06 28,210 28,210 26,650 27,590 740
2007/07/05 27,650 27,850 27,400 27,850 930
2007/07/04 27,010 27,200 26,600 27,050 595
2007/07/03 26,050 27,270 26,050 26,410 805
2007/07/02 25,200 25,840 25,160 25,770 455
2007/06/29 25,010 25,370 25,010 25,160 271
2007/06/28 24,870 25,230 24,870 25,000 291
2007/06/27 24,790 24,860 24,700 24,860 316
2007/06/26 24,800 25,230 24,400 24,770 473
2007/06/25 24,650 25,010 24,650 24,710 233
2007/06/22 24,620 24,810 24,600 24,750 229
2007/06/21 24,690 24,970 24,600 24,800 190
2007/06/20 24,720 25,000 24,650 24,680 328
2007/06/19 25,020 25,300 24,900 24,900 537
2007/06/18 25,300 25,400 25,000 25,280 557
2007/06/15 24,910 25,390 24,500 25,050 476
2007/06/14 25,500 25,990 23,510 25,000 1,043
2007/06/13 24,300 25,400 23,800 25,400 565
2007/06/12 25,160 25,200 23,100 24,410 688
2007/06/11 25,500 25,500 25,150 25,150 558
2007/06/08 24,990 25,500 24,960 25,150 678
2007/06/07 24,190 24,900 24,010 24,890 677
2007/06/06 23,800 24,340 23,560 24,200 610
2007/06/05 23,100 23,280 22,990 23,250 248
2007/06/04 23,000 23,400 22,630 22,890 603
2007/06/01 23,010 23,310 22,910 22,930 669
2007/05/31 22,910 23,230 22,810 23,010 487
2007/05/30 23,780 23,800 22,660 23,210 848
2007/05/29 21,890 23,800 21,800 22,890 1,226
2007/05/28 21,600 21,600 21,200 21,290 830
2007/05/25 21,800 21,800 21,030 21,140 787
2007/05/24 22,300 22,300 21,520 21,840 426
2007/05/23 22,030 22,990 22,030 22,490 692
2007/05/22 21,470 22,250 21,310 22,030 1,068
2007/05/21 21,940 21,940 21,120 21,120 459
2007/05/18 22,450 22,450 21,460 21,940 572
2007/05/17 22,800 23,350 22,600 22,740 325
2007/05/16 23,860 23,890 22,260 23,000 619
2007/05/15 23,200 24,800 22,910 23,260 1,215
2007/05/14 26,290 26,470 24,300 24,700 1,165
2007/05/11 26,700 26,760 26,000 26,020 1,052
2007/05/10 26,990 26,990 26,720 26,750 353
2007/05/09 27,180 27,300 26,980 27,010 367
2007/05/08 27,010 27,200 26,850 26,980 414
2007/05/07 26,790 27,300 26,500 27,200 488
2007/05/02 26,500 27,210 26,500 26,810 316
2007/05/01 27,000 27,390 26,800 26,910 263
2007/04/27 27,700 28,220 27,110 27,300 674
2007/04/26 26,990 27,390 26,400 26,780 446
2007/04/25 26,570 27,000 26,520 26,710 163
2007/04/24 26,050 27,380 26,050 27,000 922
2007/04/23 27,580 27,600 26,300 26,950 720
2007/04/20 28,740 29,000 27,500 27,880 407
2007/04/19 29,090 29,480 28,650 28,730 591
2007/04/18 29,130 29,140 28,000 28,980 361
2007/04/17 29,470 29,500 29,110 29,230 208
2007/04/16 29,990 30,000 29,400 29,400 263
2007/04/13 29,680 29,980 29,680 29,680 316
2007/04/12 30,300 30,400 29,800 29,980 683
2007/04/11 30,850 30,900 30,500 30,550 263
2007/04/10 30,650 31,000 30,600 30,850 381
2007/04/09 30,800 31,250 30,750 30,950 350
2007/04/06 31,000 31,300 30,600 30,950 256
2007/04/05 31,150 31,200 30,950 31,000 251
2007/04/04 31,300 31,550 31,150 31,200 207
2007/04/03 31,500 31,500 31,050 31,050 277
2007/04/02 31,250 31,600 31,150 31,150 187
2007/03/30 30,900 31,900 30,900 31,250 321
2007/03/29 31,000 31,300 30,700 30,950 697
2007/03/28 31,000 31,700 30,700 31,050 985
2007/03/27 32,300 32,350 31,450 31,650 419
2007/03/26 32,000 32,300 31,550 32,150 570
2007/03/23 32,150 32,150 31,800 32,100 258
2007/03/22 32,050 32,400 31,900 32,150 479
2007/03/20 32,000 32,450 31,750 31,800 286
2007/03/19 32,350 32,400 31,750 31,850 269
2007/03/16 32,850 33,000 31,200 31,950 726
2007/03/15 32,400 33,000 32,250 32,800 365
2007/03/14 32,700 32,700 31,800 32,100 568
2007/03/13 33,350 33,350 32,700 32,700 302
2007/03/12 33,100 33,200 32,550 32,950 390
2007/03/09 32,600 33,000 32,400 32,600 529
2007/03/08 32,050 32,500 31,900 32,500 143
2007/03/07 32,200 32,700 32,000 32,050 363
2007/03/06 31,700 32,400 31,650 32,250 325
2007/03/05 32,500 33,000 31,650 31,750 730
2007/03/02 33,150 33,450 33,100 33,100 552
2007/03/01 34,400 34,400 32,700 33,550 544
2007/02/28 33,000 34,950 32,600 34,400 980
2007/02/27 34,250 34,850 33,650 34,550 1,019
2007/02/26 33,200 34,200 33,200 33,850 1,103
2007/02/23 33,200 33,300 33,000 33,050 238
2007/02/22 33,300 33,300 32,900 33,200 243
2007/02/21 33,050 33,250 32,900 33,000 304
2007/02/20 33,150 33,200 32,800 33,150 223
2007/02/19 33,050 33,400 32,750 32,800 453
2007/02/16 33,250 33,250 33,000 33,050 365
2007/02/15 33,000 33,450 32,850 33,250 429
2007/02/14 32,650 33,150 32,650 33,000 446
2007/02/13 32,950 33,250 32,600 32,600 279
2007/02/09 32,300 32,900 32,100 32,900 502
2007/02/08 32,800 33,250 32,400 32,400 892
2007/02/07 33,750 33,800 33,250 33,300 347
2007/02/06 33,050 33,650 33,050 33,400 246
2007/02/05 33,800 34,600 33,300 33,450 421
2007/02/02 33,800 33,950 33,500 33,850 286
2007/02/01 33,600 33,950 33,350 33,950 403
2007/01/31 34,200 34,200 33,100 33,500 527
2007/01/30 34,500 34,600 34,100 34,200 370
2007/01/29 33,650 34,450 33,650 34,250 332
2007/01/26 34,050 34,350 33,800 34,300 326
2007/01/25 35,300 35,350 34,550 34,550 558
2007/01/24 35,500 35,600 35,200 35,500 485
2007/01/23 36,000 36,000 35,100 35,300 787
2007/01/22 34,850 35,900 34,600 35,750 1,150
2007/01/19 33,500 34,900 33,500 34,400 1,193
2007/01/18 33,000 33,450 32,900 33,300 371
2007/01/17 32,800 33,200 32,650 33,200 268
2007/01/16 32,800 33,250 32,800 33,100 230
2007/01/15 33,100 33,400 32,650 33,050 329
2007/01/12 31,800 32,850 31,800 32,650 315
2007/01/11 32,650 33,150 32,000 32,300 579
2007/01/10 33,200 33,300 32,500 32,550 311
2007/01/09 33,400 33,400 32,800 33,150 367
2007/01/05 33,100 33,500 32,600 32,600 471
2007/01/04 32,850 33,750 31,100 33,400 490

このページの先頭へ