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 |
---|---|---|---|---|---|
2015/12/30 | 149 | 151 | 148 | 150 | 83,300 |
2015/12/29 | 146 | 150 | 145 | 150 | 67,600 |
2015/12/28 | 142 | 146 | 142 | 146 | 121,100 |
2015/12/25 | 138 | 142 | 136 | 139 | 413,800 |
2015/12/24 | 147 | 149 | 142 | 142 | 214,700 |
2015/12/22 | 150 | 152 | 148 | 148 | 191,700 |
2015/12/21 | 155 | 155 | 151 | 152 | 132,200 |
2015/12/18 | 159 | 159 | 155 | 155 | 156,500 |
2015/12/17 | 158 | 162 | 157 | 159 | 204,200 |
2015/12/16 | 157 | 159 | 156 | 158 | 126,500 |
2015/12/15 | 159 | 159 | 156 | 156 | 134,500 |
2015/12/14 | 160 | 161 | 157 | 159 | 176,100 |
2015/12/11 | 161 | 162 | 161 | 161 | 71,100 |
2015/12/10 | 161 | 163 | 160 | 160 | 118,300 |
2015/12/09 | 164 | 165 | 161 | 165 | 199,600 |
2015/12/08 | 169 | 169 | 165 | 165 | 216,100 |
2015/12/07 | 169 | 172 | 167 | 169 | 309,900 |
2015/12/04 | 168 | 169 | 165 | 167 | 265,200 |
2015/12/03 | 164 | 172 | 164 | 171 | 257,600 |
2015/12/02 | 165 | 166 | 163 | 166 | 100,700 |
2015/12/01 | 162 | 165 | 162 | 165 | 137,300 |
2015/11/30 | 165 | 169 | 164 | 164 | 152,100 |
2015/11/27 | 167 | 168 | 165 | 166 | 91,300 |
2015/11/26 | 166 | 168 | 164 | 166 | 164,800 |
2015/11/25 | 167 | 167 | 165 | 166 | 88,400 |
2015/11/24 | 162 | 169 | 160 | 169 | 499,400 |
2015/11/20 | 162 | 164 | 161 | 162 | 90,100 |
2015/11/19 | 160 | 166 | 160 | 163 | 200,200 |
2015/11/18 | 158 | 161 | 157 | 160 | 127,500 |
2015/11/17 | 158 | 158 | 156 | 157 | 144,800 |
2015/11/16 | 156 | 159 | 155 | 156 | 126,800 |
2015/11/13 | 160 | 161 | 158 | 160 | 128,700 |
2015/11/12 | 162 | 163 | 161 | 162 | 130,100 |
2015/11/11 | 167 | 167 | 161 | 163 | 361,600 |
2015/11/10 | 162 | 164 | 160 | 162 | 335,100 |
2015/11/09 | 171 | 179 | 162 | 164 | 2,300,800 |
2015/11/06 | 155 | 156 | 153 | 156 | 163,800 |
2015/11/05 | 154 | 155 | 153 | 153 | 98,300 |
2015/11/04 | 159 | 160 | 155 | 156 | 153,500 |
2015/11/02 | 161 | 161 | 159 | 159 | 78,700 |
2015/10/30 | 162 | 162 | 158 | 159 | 111,700 |
2015/10/29 | 164 | 166 | 158 | 163 | 321,800 |
2015/10/28 | 170 | 170 | 164 | 164 | 205,800 |
2015/10/27 | 173 | 174 | 170 | 170 | 197,400 |
2015/10/26 | 177 | 178 | 174 | 175 | 119,700 |
2015/10/23 | 176 | 177 | 173 | 174 | 152,600 |
2015/10/22 | 177 | 180 | 172 | 173 | 293,200 |
2015/10/21 | 179 | 180 | 177 | 179 | 169,500 |
2015/10/20 | 182 | 184 | 178 | 178 | 225,800 |
2015/10/19 | 181 | 186 | 178 | 183 | 311,700 |
2015/10/16 | 185 | 189 | 179 | 180 | 1,009,500 |
2015/10/15 | 182 | 189 | 175 | 177 | 943,900 |
2015/10/14 | 191 | 192 | 186 | 187 | 1,305,000 |
2015/10/13 | 183 | 195 | 181 | 195 | 1,761,400 |
2015/10/09 | 175 | 185 | 173 | 182 | 1,523,600 |
2015/10/08 | 162 | 189 | 161 | 181 | 7,051,900 |
2015/10/07 | 158 | 165 | 156 | 163 | 222,700 |
2015/10/06 | 160 | 160 | 158 | 158 | 54,500 |
2015/10/05 | 158 | 159 | 157 | 158 | 35,300 |
2015/10/02 | 155 | 157 | 155 | 157 | 59,000 |
2015/10/01 | 155 | 157 | 150 | 157 | 109,700 |
2015/09/30 | 152 | 155 | 151 | 155 | 91,400 |
2015/09/29 | 155 | 155 | 153 | 153 | 90,900 |
2015/09/28 | 155 | 159 | 153 | 159 | 53,600 |
2015/09/25 | 160 | 160 | 155 | 158 | 51,500 |
2015/09/24 | 156 | 159 | 154 | 158 | 83,700 |
2015/09/18 | 158 | 161 | 154 | 157 | 71,300 |
2015/09/17 | 154 | 158 | 153 | 158 | 83,900 |
2015/09/16 | 155 | 156 | 152 | 155 | 63,500 |
2015/09/15 | 159 | 160 | 154 | 155 | 87,900 |
2015/09/14 | 160 | 161 | 158 | 161 | 71,100 |
2015/09/11 | 156 | 162 | 156 | 162 | 86,400 |
2015/09/10 | 157 | 158 | 155 | 157 | 45,400 |
2015/09/09 | 155 | 159 | 155 | 159 | 74,100 |
2015/09/08 | 154 | 156 | 152 | 152 | 71,300 |
2015/09/07 | 158 | 158 | 149 | 150 | 99,500 |
2015/09/04 | 160 | 162 | 152 | 160 | 161,800 |
2015/09/03 | 162 | 166 | 159 | 164 | 122,000 |
2015/09/02 | 159 | 166 | 158 | 161 | 95,900 |
2015/09/01 | 175 | 176 | 165 | 165 | 111,600 |
2015/08/31 | 176 | 179 | 170 | 173 | 163,500 |
2015/08/28 | 170 | 175 | 170 | 174 | 157,700 |
2015/08/27 | 171 | 176 | 169 | 169 | 199,100 |
2015/08/26 | 165 | 175 | 158 | 169 | 200,100 |
2015/08/25 | 158 | 179 | 145 | 163 | 388,600 |
2015/08/24 | 186 | 186 | 169 | 170 | 320,300 |
2015/08/21 | 190 | 192 | 189 | 189 | 182,300 |
2015/08/20 | 198 | 203 | 195 | 195 | 354,200 |
2015/08/19 | 196 | 220 | 195 | 204 | 2,198,000 |
2015/08/18 | 188 | 193 | 188 | 193 | 54,400 |
2015/08/17 | 190 | 191 | 188 | 190 | 50,000 |
2015/08/14 | 191 | 193 | 190 | 192 | 48,100 |
2015/08/13 | 198 | 198 | 194 | 194 | 63,600 |
2015/08/12 | 200 | 201 | 195 | 196 | 69,200 |
2015/08/11 | 197 | 199 | 195 | 199 | 68,400 |
2015/08/10 | 200 | 200 | 196 | 197 | 89,300 |
2015/08/07 | 202 | 205 | 200 | 200 | 58,600 |
2015/08/06 | 205 | 210 | 202 | 202 | 93,400 |
2015/08/05 | 198 | 206 | 196 | 202 | 156,600 |
2015/08/04 | 202 | 202 | 198 | 198 | 60,300 |
2015/08/03 | 203 | 204 | 200 | 200 | 68,900 |
2015/07/31 | 204 | 205 | 200 | 201 | 115,300 |
2015/07/30 | 203 | 205 | 201 | 205 | 116,500 |
2015/07/29 | 206 | 208 | 204 | 206 | 71,600 |
2015/07/28 | 206 | 209 | 202 | 206 | 239,100 |
2015/07/27 | 215 | 216 | 212 | 212 | 75,400 |
2015/07/24 | 219 | 220 | 215 | 216 | 115,500 |
2015/07/23 | 221 | 224 | 217 | 218 | 170,300 |
2015/07/22 | 217 | 223 | 216 | 221 | 315,900 |
2015/07/21 | 214 | 225 | 214 | 216 | 426,700 |
2015/07/17 | 216 | 217 | 214 | 216 | 120,800 |
2015/07/16 | 216 | 220 | 214 | 216 | 217,300 |
2015/07/15 | 213 | 226 | 213 | 218 | 1,275,500 |
2015/07/14 | 197 | 228 | 197 | 214 | 3,178,000 |
2015/07/13 | 192 | 199 | 192 | 198 | 149,400 |
2015/07/10 | 190 | 194 | 190 | 191 | 233,100 |
2015/07/09 | 192 | 195 | 178 | 193 | 498,900 |
2015/07/08 | 215 | 218 | 193 | 197 | 747,400 |
2015/07/07 | 215 | 219 | 215 | 216 | 146,600 |
2015/07/06 | 220 | 220 | 214 | 216 | 241,700 |
2015/07/03 | 228 | 228 | 222 | 222 | 196,800 |
2015/07/02 | 226 | 229 | 223 | 226 | 203,500 |
2015/07/01 | 225 | 227 | 223 | 225 | 298,300 |
2015/06/30 | 233 | 234 | 227 | 229 | 406,200 |
2015/06/29 | 238 | 242 | 231 | 237 | 1,156,200 |
2015/06/26 | 229 | 270 | 228 | 245 | 9,024,200 |
2015/06/25 | 224 | 228 | 222 | 224 | 231,300 |
2015/06/24 | 221 | 222 | 220 | 221 | 86,400 |
2015/06/23 | 223 | 223 | 218 | 222 | 204,300 |
2015/06/22 | 225 | 226 | 220 | 223 | 172,400 |
2015/06/19 | 221 | 224 | 217 | 221 | 167,500 |
2015/06/18 | 222 | 227 | 221 | 223 | 110,800 |
2015/06/17 | 222 | 225 | 222 | 223 | 97,000 |
2015/06/16 | 225 | 227 | 222 | 222 | 145,000 |
2015/06/15 | 228 | 228 | 223 | 225 | 176,300 |
2015/06/12 | 228 | 228 | 226 | 228 | 157,700 |
2015/06/11 | 227 | 232 | 226 | 230 | 198,500 |
2015/06/10 | 232 | 233 | 227 | 227 | 352,800 |
2015/06/09 | 240 | 240 | 235 | 235 | 392,600 |
2015/06/08 | 243 | 243 | 239 | 241 | 281,100 |
2015/06/05 | 240 | 253 | 239 | 242 | 991,700 |
2015/06/04 | 247 | 249 | 239 | 241 | 1,292,300 |
2015/06/03 | 260 | 261 | 250 | 251 | 1,787,300 |
2015/06/02 | 271 | 272 | 256 | 263 | 8,771,600 |
2015/06/01 | 231 | 284 | 228 | 277 | 28,575,900 |
2015/05/29 | 223 | 223 | 219 | 219 | 141,400 |
2015/05/28 | 225 | 227 | 218 | 222 | 302,500 |
2015/05/27 | 221 | 236 | 221 | 224 | 688,000 |
2015/05/26 | 225 | 241 | 221 | 224 | 965,400 |
2015/05/25 | 224 | 225 | 217 | 224 | 202,300 |
2015/05/22 | 223 | 226 | 217 | 219 | 264,900 |
2015/05/21 | 224 | 233 | 223 | 223 | 418,600 |
2015/05/20 | 220 | 227 | 219 | 224 | 365,900 |
2015/05/19 | 215 | 230 | 212 | 228 | 599,700 |
2015/05/18 | 219 | 220 | 213 | 217 | 222,600 |
2015/05/15 | 220 | 230 | 218 | 219 | 266,900 |
2015/05/14 | 219 | 221 | 215 | 218 | 313,100 |
2015/05/13 | 231 | 233 | 214 | 217 | 842,800 |
2015/05/12 | 232 | 237 | 230 | 231 | 290,300 |
2015/05/11 | 233 | 247 | 230 | 235 | 714,100 |
2015/05/08 | 235 | 235 | 225 | 233 | 488,200 |
2015/05/07 | 235 | 237 | 228 | 235 | 593,200 |
2015/05/01 | 245 | 245 | 229 | 231 | 1,108,800 |
2015/04/30 | 263 | 263 | 253 | 253 | 684,100 |
2015/04/28 | 283 | 285 | 262 | 266 | 960,400 |
2015/04/27 | 286 | 297 | 280 | 282 | 931,500 |
2015/04/24 | 313 | 314 | 282 | 285 | 2,672,700 |
2015/04/23 | 299 | 307 | 290 | 305 | 2,906,100 |
2015/04/22 | 279 | 297 | 271 | 297 | 3,081,800 |
2015/04/21 | 261 | 278 | 260 | 267 | 1,042,600 |
2015/04/20 | 256 | 263 | 256 | 259 | 299,100 |
2015/04/17 | 272 | 272 | 261 | 263 | 550,800 |
2015/04/16 | 275 | 285 | 270 | 273 | 508,500 |
2015/04/15 | 270 | 287 | 270 | 274 | 808,400 |
2015/04/14 | 265 | 292 | 264 | 276 | 1,410,300 |
2015/04/13 | 271 | 307 | 264 | 272 | 4,280,400 |
2015/04/10 | 289 | 289 | 274 | 275 | 975,200 |
2015/04/09 | 293 | 296 | 285 | 289 | 781,400 |
2015/04/08 | 299 | 304 | 287 | 298 | 1,711,400 |
2015/04/07 | 314 | 317 | 291 | 298 | 3,805,100 |
2015/04/06 | 301 | 325 | 286 | 291 | 3,167,600 |
2015/04/03 | 346 | 356 | 297 | 301 | 5,560,200 |
2015/04/02 | 338 | 374 | 305 | 312 | 7,457,500 |
2015/04/01 | 332 | 405 | 330 | 362 | 14,897,400 |
2015/03/31 | 396 | 440 | 315 | 325 | 17,585,400 |
2015/03/30 | 324 | 364 | 317 | 364 | 14,581,900 |
2015/03/27 | 196 | 284 | 189 | 284 | 24,029,800 |
2015/03/26 | 219 | 228 | 195 | 204 | 17,228,200 |
2015/03/25 | 127 | 178 | 127 | 178 | 11,246,300 |
2015/03/24 | 128 | 128 | 127 | 128 | 11,600 |
2015/03/23 | 127 | 128 | 126 | 128 | 18,600 |
2015/03/20 | 127 | 128 | 127 | 127 | 21,500 |
2015/03/19 | 127 | 128 | 126 | 127 | 64,400 |
2015/03/18 | 131 | 131 | 126 | 127 | 208,700 |
2015/03/17 | 130 | 131 | 129 | 129 | 73,100 |
2015/03/16 | 130 | 131 | 128 | 131 | 113,600 |
2015/03/13 | 131 | 134 | 131 | 131 | 72,200 |
2015/03/12 | 131 | 132 | 130 | 132 | 59,700 |
2015/03/11 | 129 | 132 | 129 | 131 | 32,600 |
2015/03/10 | 131 | 134 | 130 | 131 | 83,200 |
2015/03/09 | 133 | 133 | 131 | 131 | 56,700 |
2015/03/06 | 133 | 134 | 132 | 133 | 66,500 |
2015/03/05 | 130 | 132 | 130 | 131 | 54,700 |
2015/03/04 | 128 | 131 | 128 | 130 | 57,500 |
2015/03/03 | 131 | 131 | 127 | 128 | 127,600 |
2015/03/02 | 132 | 132 | 128 | 130 | 188,500 |
2015/02/27 | 133 | 138 | 130 | 130 | 570,200 |
2015/02/26 | 130 | 131 | 127 | 129 | 95,800 |
2015/02/25 | 131 | 131 | 128 | 128 | 85,100 |
2015/02/24 | 131 | 132 | 129 | 131 | 93,100 |
2015/02/23 | 130 | 132 | 128 | 131 | 161,900 |
2015/02/20 | 130 | 130 | 128 | 129 | 28,600 |
2015/02/19 | 127 | 133 | 126 | 129 | 233,400 |
2015/02/18 | 127 | 127 | 125 | 127 | 87,300 |
2015/02/17 | 126 | 127 | 125 | 126 | 25,900 |
2015/02/16 | 127 | 128 | 126 | 126 | 53,900 |
2015/02/13 | 128 | 128 | 125 | 125 | 54,200 |
2015/02/12 | 126 | 128 | 126 | 126 | 81,600 |
2015/02/10 | 127 | 128 | 125 | 125 | 45,600 |
2015/02/09 | 127 | 129 | 126 | 127 | 232,500 |
2015/02/06 | 124 | 126 | 124 | 125 | 42,800 |
2015/02/05 | 125 | 125 | 123 | 124 | 46,500 |
2015/02/04 | 124 | 125 | 122 | 125 | 70,000 |
2015/02/03 | 124 | 125 | 122 | 123 | 66,000 |
2015/02/02 | 127 | 127 | 124 | 124 | 43,300 |
2015/01/30 | 126 | 127 | 126 | 127 | 16,300 |
2015/01/29 | 126 | 127 | 125 | 126 | 26,600 |
2015/01/28 | 128 | 128 | 126 | 128 | 49,600 |
2015/01/27 | 127 | 129 | 126 | 127 | 74,400 |
2015/01/26 | 126 | 126 | 125 | 126 | 18,000 |
2015/01/23 | 125 | 128 | 124 | 127 | 79,400 |
2015/01/22 | 124 | 124 | 123 | 124 | 25,200 |
2015/01/21 | 125 | 125 | 123 | 123 | 27,600 |
2015/01/20 | 123 | 124 | 123 | 124 | 31,600 |
2015/01/19 | 123 | 123 | 122 | 123 | 17,400 |
2015/01/16 | 122 | 123 | 122 | 122 | 12,500 |
2015/01/15 | 121 | 123 | 121 | 123 | 16,200 |
2015/01/14 | 122 | 123 | 121 | 122 | 84,700 |
2015/01/13 | 123 | 124 | 123 | 123 | 22,500 |
2015/01/09 | 125 | 126 | 123 | 123 | 64,200 |
2015/01/08 | 126 | 126 | 125 | 125 | 16,100 |
2015/01/07 | 123 | 126 | 123 | 124 | 46,200 |
2015/01/06 | 126 | 127 | 125 | 125 | 43,200 |
2015/01/05 | 127 | 129 | 126 | 128 | 62,100 |