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
2008/12/24 12,500 12,570 12,040 12,140 186
2008/12/22 12,120 12,500 12,050 12,340 200
2008/12/19 12,040 12,490 12,000 12,320 382
2008/12/18 12,800 12,860 12,030 12,550 219
2008/12/17 12,800 13,190 12,800 13,000 222
2008/12/16 13,350 13,360 12,950 13,300 193
2008/12/15 12,990 13,480 12,890 13,380 208
2008/12/12 13,600 13,690 12,000 12,710 425
2008/12/11 13,300 13,400 12,910 13,400 302
2008/12/10 13,450 13,800 13,110 13,400 263
2008/12/09 13,700 13,700 13,300 13,470 114
2008/12/08 13,500 13,700 13,150 13,700 434
2008/12/05 13,000 13,000 12,710 12,960 359
2008/12/04 12,300 12,500 12,170 12,240 120
2008/12/03 11,810 12,300 11,810 12,300 151
2008/12/02 12,310 12,440 11,570 12,300 152
2008/12/01 12,500 12,600 12,080 12,500 160
2008/11/28 12,900 12,900 12,220 12,610 177
2008/11/27 12,060 12,500 11,800 12,500 129
2008/11/26 13,090 13,090 11,570 12,260 582
2008/11/25 12,500 12,500 11,250 11,890 210
2008/11/21 10,030 11,300 10,010 11,300 250
2008/11/20 11,800 12,240 11,800 11,830 122
2008/11/19 12,340 12,390 11,850 11,850 133
2008/11/18 12,080 12,480 11,880 12,340 213
2008/11/17 12,560 12,560 12,320 12,480 101
2008/11/14 12,580 12,780 12,500 12,760 261
2008/11/13 12,900 13,060 12,720 12,950 107
2008/11/12 13,010 13,140 12,620 12,930 78
2008/11/11 12,990 13,380 12,740 12,900 249
2008/11/10 12,820 13,000 12,780 12,990 122
2008/11/07 12,000 12,890 12,000 12,820 195
2008/11/06 12,780 12,970 12,290 12,830 351
2008/11/05 12,400 12,880 12,360 12,880 254
2008/11/04 11,850 12,180 11,850 11,990 305
2008/10/31 12,180 12,180 11,790 11,840 337
2008/10/30 11,000 12,000 11,000 12,000 424
2008/10/29 12,000 12,000 10,750 11,060 415
2008/10/28 10,310 10,740 9,950 10,740 231
2008/10/27 11,310 11,310 10,720 10,960 222
2008/10/24 11,500 11,580 10,900 10,900 332
2008/10/23 11,940 12,200 11,600 11,840 249
2008/10/22 12,550 12,780 12,250 12,340 187
2008/10/21 12,100 12,660 11,950 12,620 260
2008/10/20 11,250 11,990 11,000 11,920 320
2008/10/17 11,680 11,680 10,800 11,050 246
2008/10/16 10,320 11,400 10,050 10,080 395
2008/10/15 10,920 10,920 10,600 10,920 574
2008/10/14 9,920 9,920 9,920 9,920 172
2008/10/10 9,640 9,640 8,900 8,920 533
2008/10/09 9,500 9,850 9,050 9,740 482
2008/10/08 10,190 10,400 9,560 9,620 620
2008/10/07 10,490 11,300 10,450 10,900 677
2008/10/06 12,090 12,800 11,440 11,690 610
2008/10/03 12,910 12,910 12,500 12,700 161
2008/10/02 12,820 13,020 12,490 12,710 232
2008/10/01 13,000 13,000 12,100 12,810 344
2008/09/30 12,480 12,990 12,100 12,400 372
2008/09/29 14,200 14,820 12,560 12,790 460
2008/09/26 14,720 15,290 14,310 14,480 355
2008/09/25 15,360 15,500 15,000 15,120 335
2008/09/24 15,500 15,600 15,310 15,430 652
2008/09/22 16,390 16,390 15,300 15,310 259
2008/09/19 15,790 15,990 15,010 15,920 396
2008/09/18 13,510 16,000 13,510 15,990 633
2008/09/17 13,500 14,210 13,310 14,210 664
2008/09/16 15,300 15,300 14,100 14,500 353
2008/09/12 15,400 15,900 15,230 15,410 274
2008/09/11 15,920 16,450 15,420 15,500 276
2008/09/10 14,810 16,000 14,750 15,810 343
2008/09/09 15,000 15,390 14,730 15,310 442
2008/09/08 15,480 15,850 15,000 15,000 687
2008/09/05 16,100 16,300 15,500 15,880 341
2008/09/04 17,070 17,270 16,540 16,600 292
2008/09/03 17,010 17,500 17,010 17,210 292
2008/09/02 17,000 17,690 17,000 17,120 216
2008/09/01 17,930 17,940 17,000 17,390 284
2008/08/29 17,500 17,980 17,200 17,970 273
2008/08/28 17,450 17,630 17,100 17,110 248
2008/08/27 17,430 17,900 17,430 17,480 173
2008/08/26 17,500 17,600 17,260 17,600 241
2008/08/25 17,330 17,800 17,100 17,800 499
2008/08/22 18,980 18,980 17,500 17,830 642
2008/08/21 19,520 20,000 19,100 19,100 355
2008/08/20 19,720 20,510 19,720 20,500 290
2008/08/19 21,000 21,000 20,210 20,520 278
2008/08/18 21,200 21,990 21,000 21,000 714
2008/08/15 20,800 21,270 20,800 21,180 348
2008/08/14 21,050 21,220 20,950 21,060 423
2008/08/13 21,120 21,330 20,880 21,070 330
2008/08/12 21,260 21,390 21,000 21,120 361
2008/08/11 21,230 21,500 21,100 21,220 477
2008/08/08 20,500 21,000 20,150 20,950 534
2008/08/07 20,250 20,670 19,560 20,500 482
2008/08/06 20,970 20,990 19,160 20,250 689
2008/08/05 20,180 20,800 20,180 20,430 549
2008/08/04 22,500 22,500 20,000 20,480 1,557
2008/08/01 19,450 21,450 19,450 21,000 953
2008/07/31 19,390 20,040 19,000 19,450 477
2008/07/30 19,450 19,450 18,820 19,390 276
2008/07/29 19,000 19,150 18,250 19,060 215
2008/07/28 19,300 19,510 19,050 19,190 392
2008/07/25 18,450 19,060 18,450 19,010 298
2008/07/24 18,700 18,920 18,150 18,920 475
2008/07/23 17,910 18,550 17,870 18,520 558
2008/07/22 18,000 18,400 17,610 18,300 455
2008/07/18 18,410 18,420 17,500 17,830 563
2008/07/17 18,900 19,000 18,200 18,220 305
2008/07/16 18,110 18,720 18,100 18,300 294
2008/07/15 18,050 18,900 18,040 18,230 763
2008/07/14 18,350 19,080 18,240 18,520 395
2008/07/11 19,010 19,300 18,400 18,750 616
2008/07/10 18,420 19,070 18,000 18,920 702
2008/07/09 19,230 19,700 18,800 18,870 818
2008/07/08 19,840 19,840 18,780 19,100 1,175
2008/07/07 17,900 19,200 17,640 19,040 1,689
2008/07/04 17,710 19,310 17,570 18,900 2,434
2008/07/03 17,330 18,100 17,040 17,300 991
2008/07/02 17,650 18,000 16,800 17,130 1,023
2008/07/01 18,000 18,000 16,980 17,450 1,424
2008/06/30 19,100 19,490 18,100 18,110 1,248
2008/06/27 20,100 20,300 19,510 19,890 1,067
2008/06/26 21,280 21,420 20,250 20,650 534
2008/06/25 21,150 21,190 20,150 21,190 712
2008/06/24 22,510 22,510 21,410 21,410 697
2008/06/23 21,300 22,500 21,000 22,420 747
2008/06/20 22,000 22,000 20,210 21,600 2,134
2008/06/19 22,850 22,850 21,630 21,630 1,733
2008/06/18 23,890 23,890 22,020 23,150 3,190
2008/06/17 23,540 24,440 23,210 23,590 3,145
2008/06/16 25,210 25,500 24,100 24,440 7,011
2008/06/13 23,300 23,460 22,230 22,810 5,002
2008/06/12 21,330 24,030 20,600 23,500 11,606
2008/06/11 19,520 21,030 19,450 21,030 1,636
2008/06/10 17,900 19,520 17,510 19,030 2,874
2008/06/09 17,050 17,940 16,700 17,900 744
2008/06/06 18,000 18,100 17,630 17,650 854
2008/06/05 17,290 17,990 17,290 17,660 1,146
2008/06/04 16,600 17,500 16,600 17,100 769
2008/06/03 16,500 17,220 16,500 16,770 810
2008/06/02 16,500 16,900 16,330 16,700 1,038
2008/05/30 16,700 16,960 16,500 16,550 628
2008/05/29 16,560 16,780 16,100 16,550 673
2008/05/28 17,510 17,510 16,500 16,560 914
2008/05/27 17,480 17,760 17,070 17,510 1,108
2008/05/26 17,200 17,400 16,520 16,880 1,522
2008/05/23 17,980 18,280 17,800 17,800 2,523
2008/05/22 18,470 18,470 17,100 17,500 6,013
2008/05/21 16,000 16,670 15,990 16,670 1,058
2008/05/20 14,300 14,800 14,300 14,670 312
2008/05/19 14,850 14,850 14,390 14,600 632
2008/05/16 15,300 15,300 14,830 14,910 291
2008/05/15 15,220 15,390 14,810 15,310 499
2008/05/14 14,410 15,450 14,100 15,150 1,129
2008/05/13 15,510 15,510 14,300 14,810 1,530
2008/05/12 15,110 15,110 15,100 15,110 1,214
2008/05/09 12,810 13,300 12,810 13,110 486
2008/05/08 12,430 12,730 12,390 12,700 382
2008/05/07 12,110 12,390 11,940 12,220 227
2008/05/02 11,750 12,370 11,750 12,070 274
2008/05/01 11,870 11,960 11,700 11,730 385
2008/04/30 11,610 11,890 11,610 11,670 129
2008/04/28 11,790 11,800 11,610 11,750 276
2008/04/25 11,460 11,780 11,460 11,660 169
2008/04/24 11,690 11,700 11,550 11,620 116
2008/04/23 11,560 11,790 11,560 11,680 190
2008/04/22 11,670 11,810 11,670 11,800 121
2008/04/21 11,400 11,700 11,400 11,620 125
2008/04/18 11,550 11,650 11,550 11,650 127
2008/04/17 11,710 11,710 11,380 11,560 97
2008/04/16 11,600 11,700 11,540 11,570 79
2008/04/15 11,140 11,550 11,140 11,320 179
2008/04/14 11,300 11,470 11,300 11,440 186
2008/04/11 11,750 11,750 11,510 11,700 133
2008/04/10 11,690 11,790 11,300 11,790 104
2008/04/09 11,800 11,800 11,630 11,690 160
2008/04/08 11,720 11,880 11,720 11,760 159
2008/04/07 12,000 12,000 11,680 11,740 136
2008/04/04 11,800 11,880 11,620 11,700 240
2008/04/03 11,630 11,630 11,310 11,600 231
2008/04/02 11,510 11,720 11,460 11,630 259
2008/04/01 11,340 11,450 11,230 11,310 146
2008/03/31 10,900 11,200 10,900 11,200 276
2008/03/28 11,400 11,500 10,800 11,500 513
2008/03/27 11,480 11,700 11,170 11,400 352
2008/03/26 11,400 11,700 11,310 11,480 588
2008/03/25 11,000 12,080 10,800 11,000 1,104
2008/03/24 10,740 11,220 10,450 10,800 1,691
2008/03/21 12,240 12,360 12,140 12,340 109
2008/03/19 12,020 12,500 12,000 12,440 88
2008/03/18 11,900 12,170 11,750 11,980 203
2008/03/17 12,600 12,600 12,050 12,170 151
2008/03/14 12,750 12,870 12,660 12,660 446
2008/03/13 13,540 13,540 13,150 13,150 184
2008/03/12 13,620 13,620 13,320 13,530 166
2008/03/11 13,040 13,320 13,000 13,310 185
2008/03/10 13,300 13,380 12,910 13,240 208
2008/03/07 13,200 13,390 13,140 13,320 166
2008/03/06 13,280 13,600 13,220 13,320 183
2008/03/05 13,180 13,620 13,180 13,200 191
2008/03/04 13,320 13,560 13,140 13,510 228
2008/03/03 13,420 13,480 13,200 13,300 250
2008/02/29 13,690 13,690 13,400 13,430 304
2008/02/28 13,860 13,860 13,560 13,610 453
2008/02/27 13,860 14,220 13,730 13,860 274
2008/02/26 14,550 14,550 13,760 13,800 348
2008/02/25 14,110 14,200 13,920 14,090 217
2008/02/22 13,620 14,000 13,620 13,870 92
2008/02/21 13,690 14,140 13,600 13,760 252
2008/02/20 14,100 14,140 13,760 13,760 194
2008/02/19 14,310 14,400 13,980 14,220 196
2008/02/18 14,100 14,500 14,100 14,460 201
2008/02/15 14,000 14,570 14,000 14,130 222
2008/02/14 14,110 14,550 14,110 14,500 148
2008/02/13 14,520 14,530 14,100 14,110 244
2008/02/12 14,510 14,530 14,170 14,530 149
2008/02/08 14,590 14,790 14,510 14,520 205
2008/02/07 14,930 14,930 14,500 14,520 163
2008/02/06 14,870 14,900 14,680 14,740 165
2008/02/05 15,000 15,290 14,930 15,070 97
2008/02/04 15,500 15,500 15,020 15,290 174
2008/02/01 15,000 15,750 15,000 15,140 147
2008/01/31 15,000 15,400 14,500 15,400 172
2008/01/30 15,510 15,510 14,900 15,020 215
2008/01/29 15,110 15,490 14,700 15,490 457
2008/01/28 15,500 16,000 15,050 15,100 365
2008/01/25 14,960 15,140 14,650 15,140 420
2008/01/24 14,590 14,670 14,390 14,560 160
2008/01/23 14,130 14,600 13,540 14,420 324
2008/01/22 14,590 14,600 14,000 14,330 652
2008/01/21 14,640 15,000 13,900 15,000 672
2008/01/18 13,230 13,870 13,140 13,840 403
2008/01/17 13,500 14,500 13,480 13,630 635
2008/01/16 14,000 14,000 13,360 13,410 552
2008/01/15 14,900 14,990 14,500 14,500 445
2008/01/11 15,490 15,490 14,950 15,100 338
2008/01/10 15,600 15,600 15,290 15,510 127
2008/01/09 15,200 15,560 15,100 15,490 211
2008/01/08 15,200 15,370 14,950 15,360 265
2008/01/07 14,750 15,290 14,720 15,160 356
2008/01/04 15,500 15,680 14,950 14,950 403

このページの先頭へ