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 |
---|---|---|---|---|---|
2013/12/30 | 150 | 151 | 147 | 149 | 263,700 |
2013/12/27 | 146 | 149 | 144 | 147 | 380,200 |
2013/12/26 | 147 | 150 | 144 | 146 | 408,000 |
2013/12/25 | 143 | 145 | 141 | 143 | 456,200 |
2013/12/24 | 146 | 151 | 143 | 143 | 1,140,900 |
2013/12/20 | 153 | 155 | 145 | 147 | 4,286,200 |
2013/12/19 | 137 | 167 | 137 | 158 | 7,567,300 |
2013/12/18 | 135 | 137 | 135 | 137 | 79,400 |
2013/12/17 | 136 | 137 | 134 | 135 | 53,900 |
2013/12/16 | 137 | 139 | 135 | 135 | 103,300 |
2013/12/13 | 138 | 139 | 136 | 138 | 193,700 |
2013/12/12 | 139 | 140 | 138 | 138 | 69,100 |
2013/12/11 | 141 | 141 | 138 | 139 | 148,200 |
2013/12/10 | 143 | 143 | 141 | 141 | 49,200 |
2013/12/09 | 144 | 144 | 141 | 142 | 110,500 |
2013/12/06 | 142 | 144 | 142 | 143 | 74,200 |
2013/12/05 | 150 | 151 | 142 | 143 | 423,700 |
2013/12/04 | 140 | 152 | 139 | 149 | 548,000 |
2013/12/03 | 139 | 140 | 138 | 139 | 36,900 |
2013/12/02 | 140 | 140 | 139 | 139 | 39,100 |
2013/11/29 | 140 | 140 | 138 | 140 | 44,900 |
2013/11/28 | 142 | 142 | 138 | 139 | 59,200 |
2013/11/27 | 143 | 143 | 139 | 140 | 58,100 |
2013/11/26 | 140 | 141 | 140 | 140 | 34,400 |
2013/11/25 | 141 | 142 | 138 | 142 | 65,200 |
2013/11/22 | 145 | 146 | 138 | 140 | 263,400 |
2013/11/21 | 148 | 159 | 144 | 144 | 1,081,500 |
2013/11/20 | 145 | 147 | 142 | 144 | 249,100 |
2013/11/19 | 142 | 148 | 141 | 145 | 408,300 |
2013/11/18 | 139 | 140 | 139 | 139 | 65,300 |
2013/11/15 | 135 | 138 | 133 | 138 | 48,300 |
2013/11/14 | 131 | 137 | 131 | 135 | 126,000 |
2013/11/13 | 129 | 131 | 129 | 130 | 68,200 |
2013/11/12 | 127 | 129 | 126 | 128 | 53,500 |
2013/11/11 | 131 | 132 | 126 | 127 | 141,000 |
2013/11/08 | 130 | 133 | 130 | 130 | 74,300 |
2013/11/07 | 138 | 138 | 131 | 131 | 79,500 |
2013/11/06 | 131 | 133 | 130 | 133 | 96,900 |
2013/11/05 | 136 | 137 | 132 | 132 | 107,000 |
2013/11/01 | 142 | 142 | 138 | 139 | 59,200 |
2013/10/31 | 144 | 144 | 142 | 143 | 62,100 |
2013/10/30 | 143 | 145 | 139 | 145 | 107,600 |
2013/10/29 | 144 | 145 | 140 | 142 | 123,800 |
2013/10/28 | 143 | 146 | 142 | 145 | 85,200 |
2013/10/25 | 140 | 147 | 139 | 144 | 220,400 |
2013/10/24 | 139 | 141 | 138 | 141 | 31,300 |
2013/10/23 | 139 | 141 | 138 | 139 | 104,500 |
2013/10/22 | 140 | 140 | 138 | 138 | 61,600 |
2013/10/21 | 140 | 141 | 138 | 140 | 78,100 |
2013/10/18 | 137 | 141 | 137 | 140 | 50,700 |
2013/10/17 | 137 | 138 | 135 | 137 | 127,500 |
2013/10/16 | 141 | 142 | 137 | 137 | 156,400 |
2013/10/15 | 143 | 144 | 141 | 143 | 239,000 |
2013/10/11 | 138 | 152 | 137 | 141 | 1,076,200 |
2013/10/10 | 129 | 148 | 128 | 143 | 1,882,000 |
2013/10/09 | 125 | 130 | 121 | 130 | 128,500 |
2013/10/08 | 126 | 127 | 125 | 126 | 47,500 |
2013/10/07 | 127 | 129 | 126 | 127 | 44,800 |
2013/10/04 | 127 | 129 | 126 | 127 | 60,500 |
2013/10/03 | 129 | 129 | 126 | 128 | 70,700 |
2013/10/02 | 131 | 131 | 126 | 128 | 170,200 |
2013/10/01 | 131 | 132 | 130 | 131 | 33,400 |
2013/09/30 | 130 | 131 | 129 | 130 | 56,500 |
2013/09/27 | 131 | 132 | 130 | 130 | 52,000 |
2013/09/26 | 127 | 131 | 127 | 131 | 76,400 |
2013/09/25 | 132 | 132 | 129 | 129 | 77,400 |
2013/09/24 | 130 | 132 | 129 | 131 | 63,800 |
2013/09/20 | 133 | 133 | 130 | 131 | 74,600 |
2013/09/19 | 134 | 134 | 130 | 131 | 52,300 |
2013/09/18 | 129 | 132 | 129 | 130 | 64,700 |
2013/09/17 | 132 | 133 | 129 | 129 | 82,700 |
2013/09/13 | 129 | 131 | 129 | 131 | 60,800 |
2013/09/12 | 130 | 130 | 129 | 130 | 22,800 |
2013/09/11 | 130 | 131 | 128 | 130 | 50,500 |
2013/09/10 | 130 | 131 | 129 | 130 | 48,300 |
2013/09/09 | 129 | 131 | 128 | 130 | 48,500 |
2013/09/06 | 128 | 129 | 128 | 129 | 27,600 |
2013/09/05 | 128 | 129 | 127 | 128 | 57,500 |
2013/09/04 | 125 | 128 | 124 | 127 | 56,000 |
2013/09/03 | 124 | 126 | 124 | 125 | 21,600 |
2013/09/02 | 126 | 126 | 124 | 124 | 25,000 |
2013/08/30 | 123 | 124 | 123 | 124 | 15,000 |
2013/08/29 | 123 | 125 | 123 | 124 | 27,500 |
2013/08/28 | 125 | 126 | 123 | 124 | 39,100 |
2013/08/27 | 126 | 127 | 125 | 125 | 18,700 |
2013/08/26 | 126 | 128 | 126 | 127 | 12,300 |
2013/08/23 | 125 | 127 | 125 | 126 | 24,000 |
2013/08/22 | 125 | 126 | 125 | 125 | 5,800 |
2013/08/21 | 126 | 126 | 125 | 126 | 26,500 |
2013/08/20 | 130 | 131 | 125 | 126 | 50,200 |
2013/08/19 | 130 | 132 | 129 | 130 | 27,000 |
2013/08/16 | 128 | 130 | 128 | 129 | 21,800 |
2013/08/15 | 127 | 131 | 127 | 129 | 17,400 |
2013/08/14 | 129 | 131 | 129 | 131 | 20,900 |
2013/08/13 | 125 | 129 | 125 | 129 | 44,000 |
2013/08/12 | 127 | 127 | 124 | 125 | 33,200 |
2013/08/09 | 126 | 126 | 125 | 125 | 27,100 |
2013/08/08 | 126 | 127 | 125 | 125 | 55,000 |
2013/08/07 | 129 | 129 | 127 | 127 | 32,400 |
2013/08/06 | 130 | 130 | 127 | 129 | 36,100 |
2013/08/05 | 131 | 131 | 128 | 129 | 72,000 |
2013/08/02 | 132 | 132 | 129 | 131 | 260,700 |
2013/08/01 | 132 | 137 | 128 | 137 | 82,500 |
2013/07/31 | 130 | 134 | 130 | 130 | 54,000 |
2013/07/30 | 129 | 133 | 129 | 133 | 74,700 |
2013/07/29 | 135 | 135 | 129 | 129 | 187,000 |
2013/07/26 | 135 | 137 | 135 | 135 | 148,300 |
2013/07/25 | 138 | 138 | 137 | 137 | 35,000 |
2013/07/24 | 138 | 139 | 137 | 139 | 51,300 |
2013/07/23 | 138 | 139 | 136 | 137 | 99,600 |
2013/07/22 | 138 | 138 | 135 | 136 | 61,400 |
2013/07/19 | 139 | 139 | 136 | 137 | 117,700 |
2013/07/18 | 139 | 140 | 137 | 139 | 53,200 |
2013/07/17 | 139 | 139 | 136 | 139 | 77,400 |
2013/07/16 | 140 | 140 | 135 | 137 | 62,600 |
2013/07/12 | 141 | 141 | 136 | 136 | 103,800 |
2013/07/11 | 137 | 138 | 135 | 136 | 67,900 |
2013/07/10 | 140 | 141 | 136 | 138 | 151,000 |
2013/07/09 | 140 | 140 | 137 | 140 | 105,600 |
2013/07/08 | 143 | 145 | 137 | 137 | 309,200 |
2013/07/05 | 136 | 149 | 136 | 140 | 1,747,300 |
2013/07/04 | 135 | 135 | 131 | 131 | 218,100 |
2013/07/03 | 138 | 140 | 133 | 135 | 736,700 |
2013/07/02 | 127 | 152 | 127 | 142 | 3,463,900 |
2013/07/01 | 123 | 124 | 121 | 123 | 63,200 |
2013/06/28 | 121 | 122 | 119 | 121 | 81,000 |
2013/06/27 | 122 | 122 | 115 | 119 | 111,400 |
2013/06/26 | 121 | 123 | 116 | 119 | 149,300 |
2013/06/25 | 122 | 123 | 118 | 119 | 78,700 |
2013/06/24 | 124 | 125 | 121 | 122 | 127,200 |
2013/06/21 | 124 | 125 | 122 | 125 | 76,500 |
2013/06/20 | 128 | 128 | 125 | 125 | 35,500 |
2013/06/19 | 128 | 128 | 126 | 128 | 56,400 |
2013/06/18 | 129 | 130 | 125 | 126 | 122,300 |
2013/06/17 | 123 | 129 | 123 | 127 | 201,000 |
2013/06/14 | 124 | 124 | 122 | 123 | 152,400 |
2013/06/13 | 124 | 125 | 120 | 121 | 147,200 |
2013/06/12 | 125 | 126 | 122 | 126 | 220,300 |
2013/06/11 | 123 | 125 | 123 | 125 | 102,800 |
2013/06/10 | 126 | 127 | 123 | 125 | 350,100 |
2013/06/07 | 129 | 130 | 120 | 124 | 254,600 |
2013/06/06 | 142 | 144 | 132 | 133 | 144,800 |
2013/06/05 | 146 | 148 | 143 | 143 | 50,800 |
2013/06/04 | 143 | 147 | 143 | 145 | 68,900 |
2013/06/03 | 149 | 149 | 143 | 145 | 53,200 |
2013/05/31 | 149 | 154 | 145 | 146 | 172,000 |
2013/05/30 | 148 | 152 | 146 | 147 | 117,800 |
2013/05/29 | 147 | 154 | 147 | 152 | 64,400 |
2013/05/28 | 145 | 151 | 143 | 145 | 71,300 |
2013/05/27 | 150 | 152 | 147 | 148 | 63,100 |
2013/05/24 | 152 | 157 | 150 | 153 | 120,300 |
2013/05/23 | 165 | 165 | 152 | 152 | 296,300 |
2013/05/22 | 164 | 166 | 160 | 162 | 105,400 |
2013/05/21 | 166 | 171 | 164 | 164 | 240,900 |
2013/05/20 | 170 | 171 | 159 | 165 | 377,400 |
2013/05/17 | 165 | 167 | 163 | 165 | 275,100 |
2013/05/16 | 168 | 169 | 158 | 165 | 710,300 |
2013/05/15 | 175 | 178 | 167 | 168 | 1,297,500 |
2013/05/14 | 180 | 187 | 176 | 177 | 2,062,000 |
2013/05/13 | 187 | 191 | 175 | 180 | 7,693,800 |
2013/05/10 | 142 | 185 | 142 | 185 | 17,961,000 |
2013/05/09 | 135 | 136 | 133 | 135 | 114,800 |
2013/05/08 | 135 | 137 | 133 | 134 | 116,100 |
2013/05/07 | 133 | 134 | 133 | 134 | 47,900 |
2013/05/02 | 132 | 133 | 131 | 132 | 37,700 |
2013/05/01 | 135 | 135 | 131 | 132 | 106,600 |
2013/04/30 | 134 | 135 | 132 | 134 | 45,200 |
2013/04/26 | 137 | 137 | 133 | 134 | 41,200 |
2013/04/25 | 139 | 139 | 133 | 136 | 112,000 |
2013/04/24 | 136 | 139 | 135 | 138 | 124,700 |
2013/04/23 | 134 | 136 | 133 | 135 | 40,500 |
2013/04/22 | 134 | 136 | 133 | 133 | 52,200 |
2013/04/19 | 132 | 133 | 130 | 133 | 50,000 |
2013/04/18 | 131 | 135 | 131 | 131 | 77,900 |
2013/04/17 | 132 | 132 | 131 | 131 | 26,400 |
2013/04/16 | 130 | 132 | 129 | 130 | 31,600 |
2013/04/15 | 133 | 133 | 131 | 131 | 23,800 |
2013/04/12 | 133 | 135 | 131 | 131 | 97,700 |
2013/04/11 | 131 | 133 | 131 | 133 | 78,400 |
2013/04/10 | 131 | 133 | 129 | 130 | 55,800 |
2013/04/09 | 132 | 135 | 128 | 130 | 80,000 |
2013/04/08 | 130 | 133 | 130 | 133 | 66,300 |
2013/04/05 | 128 | 133 | 128 | 129 | 132,000 |
2013/04/04 | 129 | 130 | 127 | 130 | 46,200 |
2013/04/03 | 127 | 129 | 126 | 129 | 35,400 |
2013/04/02 | 128 | 128 | 124 | 127 | 62,000 |
2013/04/01 | 130 | 131 | 128 | 128 | 38,100 |
2013/03/29 | 130 | 130 | 129 | 129 | 28,800 |
2013/03/28 | 132 | 132 | 130 | 130 | 13,700 |
2013/03/27 | 131 | 133 | 130 | 131 | 48,500 |
2013/03/26 | 131 | 132 | 130 | 131 | 46,100 |
2013/03/25 | 134 | 135 | 131 | 131 | 68,900 |
2013/03/22 | 135 | 136 | 134 | 134 | 77,200 |
2013/03/21 | 135 | 137 | 134 | 135 | 110,800 |
2013/03/19 | 134 | 136 | 134 | 136 | 32,000 |
2013/03/18 | 134 | 136 | 133 | 135 | 43,400 |
2013/03/15 | 134 | 137 | 134 | 136 | 68,100 |
2013/03/14 | 133 | 136 | 131 | 134 | 149,100 |
2013/03/13 | 133 | 135 | 132 | 132 | 58,100 |
2013/03/12 | 135 | 135 | 132 | 133 | 85,700 |
2013/03/11 | 134 | 135 | 133 | 133 | 47,400 |
2013/03/08 | 134 | 136 | 132 | 133 | 131,000 |
2013/03/07 | 133 | 134 | 129 | 132 | 129,800 |
2013/03/06 | 131 | 133 | 129 | 133 | 86,000 |
2013/03/05 | 131 | 133 | 129 | 129 | 51,300 |
2013/03/04 | 131 | 132 | 131 | 131 | 27,800 |
2013/03/01 | 132 | 132 | 130 | 131 | 24,500 |
2013/02/28 | 132 | 132 | 130 | 131 | 38,400 |
2013/02/27 | 129 | 131 | 128 | 129 | 34,400 |
2013/02/26 | 130 | 130 | 128 | 128 | 55,900 |
2013/02/25 | 130 | 131 | 130 | 130 | 41,400 |
2013/02/22 | 128 | 130 | 128 | 128 | 75,400 |
2013/02/21 | 128 | 130 | 128 | 128 | 33,700 |
2013/02/20 | 129 | 130 | 127 | 128 | 50,700 |
2013/02/19 | 130 | 130 | 127 | 128 | 57,500 |
2013/02/18 | 126 | 127 | 125 | 127 | 25,100 |
2013/02/15 | 125 | 126 | 122 | 125 | 54,200 |
2013/02/14 | 127 | 127 | 124 | 125 | 50,000 |
2013/02/13 | 128 | 129 | 122 | 122 | 105,100 |
2013/02/12 | 134 | 134 | 127 | 128 | 147,300 |
2013/02/08 | 137 | 137 | 131 | 133 | 142,900 |
2013/02/07 | 139 | 139 | 135 | 137 | 265,600 |
2013/02/06 | 141 | 143 | 140 | 142 | 158,200 |
2013/02/05 | 140 | 142 | 139 | 139 | 60,100 |
2013/02/04 | 141 | 143 | 140 | 140 | 92,100 |
2013/02/01 | 142 | 142 | 139 | 140 | 57,000 |
2013/01/31 | 139 | 141 | 139 | 139 | 74,400 |
2013/01/30 | 139 | 141 | 137 | 139 | 99,300 |
2013/01/29 | 136 | 141 | 136 | 138 | 154,700 |
2013/01/28 | 138 | 139 | 137 | 137 | 43,200 |
2013/01/25 | 138 | 138 | 136 | 136 | 47,200 |
2013/01/24 | 133 | 136 | 132 | 136 | 59,600 |
2013/01/23 | 136 | 136 | 132 | 132 | 184,300 |
2013/01/22 | 141 | 142 | 135 | 136 | 154,100 |
2013/01/21 | 137 | 141 | 135 | 140 | 200,000 |
2013/01/18 | 134 | 136 | 134 | 135 | 71,100 |
2013/01/17 | 134 | 137 | 132 | 133 | 106,100 |
2013/01/16 | 138 | 139 | 135 | 135 | 59,300 |
2013/01/15 | 139 | 139 | 136 | 137 | 93,000 |
2013/01/11 | 137 | 138 | 135 | 136 | 73,200 |
2013/01/10 | 140 | 140 | 136 | 136 | 236,400 |
2013/01/09 | 133 | 138 | 131 | 137 | 195,300 |
2013/01/08 | 131 | 138 | 130 | 132 | 275,900 |
2013/01/07 | 132 | 132 | 129 | 131 | 108,900 |
2013/01/04 | 132 | 133 | 130 | 131 | 74,800 |