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
2010/12/30 148 148 146 146 18,100
2010/12/29 147 149 146 149 47,200
2010/12/28 149 150 148 149 28,800
2010/12/27 152 152 148 149 84,800
2010/12/24 148 150 147 150 68,700
2010/12/22 153 154 148 149 159,100
2010/12/21 149 149 145 148 77,600
2010/12/20 150 152 144 147 120,100
2010/12/17 148 152 146 150 80,500
2010/12/16 149 149 146 147 96,000
2010/12/15 152 160 148 149 477,100
2010/12/14 145 152 145 149 238,400
2010/12/13 143 145 140 145 98,600
2010/12/10 147 147 144 144 81,500
2010/12/09 147 148 143 144 146,300
2010/12/08 148 150 143 148 327,100
2010/12/07 136 145 136 143 336,300
2010/12/06 138 138 134 137 81,200
2010/12/03 137 137 133 135 96,600
2010/12/02 135 140 134 138 137,400
2010/12/01 132 133 132 133 28,800
2010/11/30 135 135 132 132 27,900
2010/11/29 137 137 134 136 94,200
2010/11/26 135 136 131 131 114,800
2010/11/25 132 133 129 131 91,800
2010/11/24 132 134 130 131 99,200
2010/11/22 138 138 131 134 100,600
2010/11/19 138 138 134 135 105,000
2010/11/18 139 139 133 136 201,400
2010/11/17 139 140 137 139 184,200
2010/11/16 133 143 133 141 769,700
2010/11/15 124 129 124 128 38,600
2010/11/12 125 127 125 125 33,100
2010/11/11 125 128 124 126 36,400
2010/11/10 124 127 124 125 73,300
2010/11/09 127 128 123 125 41,200
2010/11/08 125 127 123 127 37,800
2010/11/05 121 125 121 125 75,700
2010/11/04 128 129 121 124 126,200
2010/11/02 125 134 121 127 469,000
2010/11/01 127 127 123 125 116,200
2010/10/29 126 133 124 126 349,200
2010/10/28 119 132 119 129 590,500
2010/10/27 115 127 114 117 136,500
2010/10/26 113 116 112 115 46,300
2010/10/25 111 114 111 112 48,700
2010/10/22 112 116 111 116 26,300
2010/10/21 111 113 111 112 26,500
2010/10/20 112 115 111 111 39,500
2010/10/19 117 119 115 115 41,800
2010/10/18 120 122 116 117 56,900
2010/10/15 120 121 115 115 93,700
2010/10/14 121 123 119 122 55,400
2010/10/13 125 126 120 123 134,200
2010/10/12 131 131 122 125 97,100
2010/10/08 134 137 133 133 56,600
2010/10/07 127 144 125 136 345,700
2010/10/06 128 128 124 127 32,100
2010/10/05 127 129 121 125 48,000
2010/10/04 131 133 126 130 33,900
2010/10/01 132 133 131 131 15,700
2010/09/30 134 136 132 132 18,400
2010/09/29 132 135 131 133 39,600
2010/09/28 133 134 131 132 48,200
2010/09/27 135 136 129 134 230,300
2010/09/24 138 138 134 135 63,100
2010/09/22 140 140 138 139 14,500
2010/09/21 141 141 139 140 13,500
2010/09/17 141 142 140 140 11,000
2010/09/16 142 144 139 142 38,400
2010/09/15 140 144 140 140 31,400
2010/09/14 147 148 138 142 108,200
2010/09/13 148 160 146 148 241,800
2010/09/10 146 148 142 146 106,500
2010/09/09 140 147 139 147 80,500
2010/09/08 137 140 136 139 17,800
2010/09/07 140 142 136 138 30,800
2010/09/06 141 143 138 140 52,200
2010/09/03 139 142 136 138 46,300
2010/09/02 145 145 137 141 31,700
2010/09/01 136 145 135 143 36,400
2010/08/31 142 142 138 138 20,500
2010/08/30 146 146 141 144 60,700
2010/08/27 139 145 135 145 50,300
2010/08/26 135 141 135 141 36,100
2010/08/25 132 137 132 133 24,400
2010/08/24 135 137 132 134 50,000
2010/08/23 137 140 137 137 17,500
2010/08/20 138 140 137 137 24,700
2010/08/19 138 142 136 141 38,300
2010/08/18 137 140 136 139 53,700
2010/08/17 134 137 132 135 29,600
2010/08/16 133 135 130 134 28,800
2010/08/13 132 135 132 134 16,900
2010/08/12 132 137 129 132 49,600
2010/08/11 137 138 134 135 28,300
2010/08/10 138 140 137 137 38,700
2010/08/09 135 139 135 137 36,100
2010/08/06 136 137 133 135 100,000
2010/08/05 142 145 136 136 110,400
2010/08/04 137 147 137 143 251,600
2010/08/03 139 140 133 133 65,300
2010/08/02 139 143 139 140 27,600
2010/07/30 143 143 140 140 39,900
2010/07/29 141 143 140 141 51,000
2010/07/28 135 143 134 143 77,900
2010/07/27 137 139 137 137 31,500
2010/07/26 138 138 135 136 48,800
2010/07/23 137 140 134 136 75,200
2010/07/22 136 146 131 134 149,700
2010/07/21 150 151 140 140 72,500
2010/07/20 133 150 130 148 207,800
2010/07/16 145 145 139 140 133,700
2010/07/15 148 150 147 147 61,200
2010/07/14 149 151 147 148 84,800
2010/07/13 149 153 146 148 127,000
2010/07/12 151 151 146 147 127,500
2010/07/09 157 158 150 152 264,400
2010/07/08 166 167 154 157 177,700
2010/07/07 172 172 166 166 91,700
2010/07/06 169 169 166 169 30,100
2010/07/05 164 169 163 169 60,100
2010/07/02 162 165 161 163 64,800
2010/07/01 165 167 162 163 136,500
2010/06/30 171 173 160 169 112,200
2010/06/29 177 177 172 173 60,700
2010/06/28 181 181 174 177 102,000
2010/06/25 181 184 181 181 45,600
2010/06/24 184 192 184 184 224,600
2010/06/23 191 192 182 183 163,600
2010/06/22 179 188 179 186 266,700
2010/06/21 179 179 174 178 82,700
2010/06/18 181 181 176 176 126,300
2010/06/17 181 183 179 183 55,600
2010/06/16 183 184 179 180 132,800
2010/06/15 179 183 179 183 115,200
2010/06/14 180 180 178 179 56,500
2010/06/11 179 180 175 177 164,800
2010/06/10 175 186 172 177 301,000
2010/06/09 174 183 170 178 192,100
2010/06/08 169 176 169 172 64,400
2010/06/07 175 177 172 173 57,600
2010/06/04 182 182 177 180 55,700
2010/06/03 176 184 176 180 69,100
2010/06/02 177 178 174 175 72,000
2010/06/01 177 180 177 179 55,300
2010/05/31 178 181 176 179 95,100
2010/05/28 178 181 173 175 180,800
2010/05/27 163 172 163 170 104,800
2010/05/26 167 170 165 166 120,700
2010/05/25 174 176 161 169 205,300
2010/05/24 175 178 173 175 89,700
2010/05/21 175 179 172 176 167,200
2010/05/20 182 185 180 181 97,600
2010/05/19 181 186 175 186 223,300
2010/05/18 193 194 183 185 216,600
2010/05/17 200 206 191 192 331,700
2010/05/14 207 210 200 200 182,000
2010/05/13 197 215 197 211 625,800
2010/05/12 200 205 193 194 322,800
2010/05/11 199 220 196 200 690,300
2010/05/10 191 196 190 196 135,800
2010/05/07 191 196 189 192 226,300
2010/05/06 205 207 199 199 240,300
2010/04/30 214 215 207 209 167,100
2010/04/28 211 215 211 214 134,800
2010/04/27 220 221 216 217 124,900
2010/04/26 219 222 218 220 210,300
2010/04/23 220 223 217 217 319,900
2010/04/22 214 218 210 217 184,400
2010/04/21 215 218 212 214 270,100
2010/04/20 212 226 210 211 752,300
2010/04/19 206 211 202 209 294,400
2010/04/16 215 217 208 209 423,200
2010/04/15 219 224 211 215 539,100
2010/04/14 227 233 213 216 2,198,500
2010/04/13 198 233 198 231 2,220,300
2010/04/12 198 198 195 197 104,600
2010/04/09 195 196 193 196 89,300
2010/04/08 192 194 191 193 85,300
2010/04/07 194 195 190 192 207,900
2010/04/06 199 200 194 194 82,200
2010/04/05 203 203 198 200 153,000
2010/04/02 195 202 195 199 242,400
2010/04/01 194 198 185 197 394,900
2010/03/31 194 198 194 196 102,500
2010/03/30 195 195 192 194 61,600
2010/03/29 196 197 191 194 111,200
2010/03/26 203 203 191 196 301,800
2010/03/25 190 196 187 194 203,700
2010/03/24 189 191 187 189 56,300
2010/03/23 191 191 188 190 49,200
2010/03/19 190 191 187 190 53,000
2010/03/18 193 193 189 189 61,700
2010/03/17 191 192 189 192 46,200
2010/03/16 194 196 186 190 103,100
2010/03/15 185 192 185 191 180,800
2010/03/12 187 188 186 186 78,200
2010/03/11 188 189 186 188 79,000
2010/03/10 190 190 187 187 66,100
2010/03/09 188 190 187 187 91,800
2010/03/08 197 197 189 189 120,500
2010/03/05 198 199 190 192 219,100
2010/03/04 191 208 190 198 1,000,300
2010/03/03 186 191 183 190 101,500
2010/03/02 188 189 185 188 55,800
2010/03/01 188 189 186 188 32,200
2010/02/26 191 191 187 187 63,900
2010/02/25 186 188 185 188 49,100
2010/02/24 187 188 185 185 23,600
2010/02/23 188 188 184 188 68,000
2010/02/22 184 189 183 186 88,000
2010/02/19 192 192 182 185 200,100
2010/02/18 190 194 187 192 90,600
2010/02/17 190 195 190 191 59,600
2010/02/16 187 191 187 188 19,200
2010/02/15 191 192 187 187 33,300
2010/02/12 191 192 187 190 117,000
2010/02/10 194 195 190 192 65,900
2010/02/09 195 197 189 193 114,100
2010/02/08 200 201 196 197 133,300
2010/02/05 209 212 202 204 133,400
2010/02/04 220 224 208 215 236,400
2010/02/03 211 219 207 212 191,400
2010/02/02 199 215 197 209 225,900
2010/02/01 206 207 199 200 176,400
2010/01/29 202 227 195 206 1,411,800
2010/01/28 207 208 196 198 324,400
2010/01/27 208 212 204 209 211,500
2010/01/26 209 232 209 214 864,600
2010/01/25 207 211 206 208 88,400
2010/01/22 211 215 208 213 221,100
2010/01/21 222 224 216 219 234,000
2010/01/20 222 229 218 218 342,500
2010/01/19 245 251 227 230 1,603,400
2010/01/18 222 238 216 238 1,111,100
2010/01/15 246 266 218 224 5,452,300
2010/01/14 190 238 190 238 1,538,000
2010/01/13 186 192 186 188 41,700
2010/01/12 184 193 184 190 81,800
2010/01/08 184 185 182 184 30,900
2010/01/07 183 187 183 183 31,000
2010/01/06 181 188 181 186 64,800
2010/01/05 185 187 181 182 32,700
2010/01/04 190 190 182 185 39,200

このページの先頭へ