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 |
---|---|---|---|---|---|
2016/12/30 | 141 | 143 | 141 | 142 | 41,700 |
2016/12/29 | 142 | 142 | 141 | 142 | 45,400 |
2016/12/28 | 141 | 143 | 141 | 142 | 33,100 |
2016/12/27 | 142 | 143 | 140 | 141 | 100,600 |
2016/12/26 | 142 | 142 | 140 | 142 | 117,800 |
2016/12/22 | 142 | 143 | 141 | 142 | 56,400 |
2016/12/21 | 144 | 144 | 141 | 141 | 279,500 |
2016/12/20 | 142 | 145 | 142 | 143 | 102,700 |
2016/12/19 | 144 | 145 | 143 | 143 | 51,000 |
2016/12/16 | 145 | 145 | 143 | 144 | 83,500 |
2016/12/15 | 147 | 148 | 144 | 144 | 123,400 |
2016/12/14 | 147 | 147 | 146 | 146 | 47,900 |
2016/12/13 | 146 | 147 | 145 | 146 | 86,600 |
2016/12/12 | 145 | 147 | 144 | 145 | 188,600 |
2016/12/09 | 151 | 152 | 143 | 144 | 492,900 |
2016/12/08 | 147 | 152 | 146 | 149 | 427,900 |
2016/12/07 | 144 | 149 | 143 | 147 | 426,000 |
2016/12/06 | 143 | 145 | 142 | 143 | 157,300 |
2016/12/05 | 144 | 145 | 143 | 143 | 91,100 |
2016/12/02 | 143 | 144 | 142 | 143 | 91,800 |
2016/12/01 | 144 | 146 | 143 | 143 | 170,400 |
2016/11/30 | 142 | 144 | 142 | 143 | 149,500 |
2016/11/29 | 141 | 145 | 141 | 142 | 270,800 |
2016/11/28 | 140 | 142 | 139 | 141 | 121,000 |
2016/11/25 | 144 | 144 | 141 | 141 | 208,700 |
2016/11/24 | 143 | 144 | 142 | 144 | 135,600 |
2016/11/22 | 140 | 143 | 140 | 142 | 117,000 |
2016/11/21 | 139 | 141 | 139 | 140 | 83,000 |
2016/11/18 | 139 | 140 | 138 | 138 | 121,800 |
2016/11/17 | 139 | 140 | 137 | 138 | 110,700 |
2016/11/16 | 137 | 141 | 137 | 140 | 101,200 |
2016/11/15 | 139 | 139 | 137 | 137 | 32,900 |
2016/11/14 | 138 | 139 | 136 | 138 | 87,700 |
2016/11/11 | 139 | 140 | 136 | 139 | 216,200 |
2016/11/10 | 139 | 139 | 135 | 136 | 151,700 |
2016/11/09 | 143 | 144 | 127 | 134 | 498,000 |
2016/11/08 | 137 | 137 | 136 | 136 | 45,700 |
2016/11/07 | 136 | 139 | 136 | 136 | 69,300 |
2016/11/04 | 138 | 139 | 135 | 136 | 68,700 |
2016/11/02 | 143 | 143 | 139 | 139 | 116,100 |
2016/11/01 | 140 | 144 | 139 | 143 | 231,000 |
2016/10/31 | 139 | 140 | 139 | 139 | 17,300 |
2016/10/28 | 140 | 140 | 139 | 139 | 69,500 |
2016/10/27 | 139 | 142 | 138 | 139 | 67,900 |
2016/10/26 | 139 | 140 | 138 | 139 | 34,600 |
2016/10/25 | 141 | 141 | 139 | 140 | 73,300 |
2016/10/24 | 139 | 141 | 139 | 140 | 57,200 |
2016/10/21 | 141 | 142 | 139 | 140 | 102,200 |
2016/10/20 | 141 | 141 | 140 | 141 | 24,200 |
2016/10/19 | 141 | 141 | 139 | 140 | 91,700 |
2016/10/18 | 140 | 140 | 138 | 140 | 55,200 |
2016/10/17 | 139 | 139 | 138 | 139 | 29,500 |
2016/10/14 | 138 | 139 | 137 | 138 | 76,700 |
2016/10/13 | 140 | 141 | 138 | 141 | 89,300 |
2016/10/12 | 141 | 141 | 139 | 139 | 38,800 |
2016/10/11 | 143 | 144 | 140 | 141 | 70,800 |
2016/10/07 | 144 | 144 | 141 | 141 | 131,200 |
2016/10/06 | 143 | 144 | 142 | 143 | 124,300 |
2016/10/05 | 145 | 145 | 142 | 142 | 146,800 |
2016/10/04 | 144 | 145 | 141 | 144 | 191,300 |
2016/10/03 | 140 | 145 | 139 | 141 | 240,200 |
2016/09/30 | 139 | 141 | 138 | 139 | 79,900 |
2016/09/29 | 141 | 144 | 140 | 140 | 137,600 |
2016/09/28 | 139 | 145 | 138 | 140 | 180,800 |
2016/09/27 | 138 | 140 | 137 | 140 | 90,600 |
2016/09/26 | 138 | 140 | 137 | 138 | 128,900 |
2016/09/23 | 137 | 143 | 137 | 140 | 230,200 |
2016/09/21 | 133 | 141 | 132 | 141 | 243,600 |
2016/09/20 | 136 | 137 | 133 | 133 | 57,000 |
2016/09/16 | 136 | 136 | 134 | 136 | 31,800 |
2016/09/15 | 135 | 136 | 133 | 133 | 39,800 |
2016/09/14 | 136 | 138 | 134 | 134 | 46,600 |
2016/09/13 | 135 | 138 | 134 | 138 | 57,500 |
2016/09/12 | 134 | 135 | 133 | 135 | 32,300 |
2016/09/09 | 134 | 136 | 134 | 136 | 46,200 |
2016/09/08 | 135 | 136 | 133 | 135 | 78,100 |
2016/09/07 | 137 | 138 | 130 | 136 | 181,000 |
2016/09/06 | 135 | 138 | 135 | 137 | 114,700 |
2016/09/05 | 135 | 137 | 135 | 135 | 38,200 |
2016/09/02 | 137 | 137 | 135 | 135 | 27,700 |
2016/09/01 | 136 | 137 | 135 | 136 | 36,900 |
2016/08/31 | 134 | 135 | 133 | 135 | 41,200 |
2016/08/30 | 134 | 134 | 133 | 133 | 11,700 |
2016/08/29 | 134 | 135 | 133 | 134 | 39,100 |
2016/08/26 | 134 | 134 | 132 | 132 | 56,400 |
2016/08/25 | 136 | 137 | 134 | 134 | 49,300 |
2016/08/24 | 137 | 138 | 136 | 136 | 45,500 |
2016/08/23 | 133 | 138 | 133 | 135 | 166,900 |
2016/08/22 | 132 | 134 | 132 | 133 | 34,400 |
2016/08/19 | 132 | 133 | 131 | 131 | 45,500 |
2016/08/18 | 133 | 134 | 131 | 131 | 64,000 |
2016/08/17 | 133 | 136 | 132 | 133 | 54,200 |
2016/08/16 | 135 | 136 | 133 | 134 | 66,900 |
2016/08/15 | 136 | 138 | 134 | 135 | 72,000 |
2016/08/12 | 134 | 136 | 132 | 136 | 170,000 |
2016/08/10 | 137 | 138 | 135 | 135 | 172,300 |
2016/08/09 | 139 | 142 | 137 | 141 | 118,100 |
2016/08/08 | 143 | 143 | 137 | 138 | 306,000 |
2016/08/05 | 141 | 141 | 139 | 141 | 189,100 |
2016/08/04 | 142 | 145 | 140 | 142 | 298,600 |
2016/08/03 | 143 | 168 | 142 | 145 | 5,161,500 |
2016/08/02 | 138 | 147 | 137 | 145 | 361,700 |
2016/08/01 | 138 | 139 | 137 | 139 | 60,800 |
2016/07/29 | 136 | 139 | 135 | 139 | 105,700 |
2016/07/28 | 141 | 141 | 135 | 138 | 171,200 |
2016/07/27 | 140 | 141 | 139 | 140 | 49,300 |
2016/07/26 | 141 | 146 | 138 | 139 | 185,800 |
2016/07/25 | 140 | 143 | 140 | 141 | 111,700 |
2016/07/22 | 140 | 142 | 137 | 140 | 212,400 |
2016/07/21 | 141 | 142 | 138 | 142 | 136,800 |
2016/07/20 | 142 | 143 | 135 | 140 | 163,400 |
2016/07/19 | 141 | 143 | 140 | 141 | 97,700 |
2016/07/15 | 142 | 143 | 138 | 140 | 115,900 |
2016/07/14 | 143 | 144 | 138 | 142 | 197,700 |
2016/07/13 | 147 | 151 | 141 | 141 | 512,800 |
2016/07/12 | 146 | 147 | 141 | 146 | 276,400 |
2016/07/11 | 133 | 149 | 133 | 141 | 809,400 |
2016/07/08 | 136 | 136 | 131 | 131 | 74,600 |
2016/07/07 | 135 | 139 | 133 | 133 | 67,900 |
2016/07/06 | 134 | 140 | 133 | 135 | 78,000 |
2016/07/05 | 136 | 138 | 134 | 136 | 66,900 |
2016/07/04 | 136 | 138 | 134 | 135 | 70,000 |
2016/07/01 | 135 | 137 | 134 | 136 | 95,100 |
2016/06/30 | 134 | 137 | 132 | 132 | 123,100 |
2016/06/29 | 129 | 138 | 129 | 133 | 134,400 |
2016/06/28 | 125 | 129 | 125 | 128 | 119,500 |
2016/06/27 | 126 | 130 | 126 | 127 | 105,100 |
2016/06/24 | 139 | 142 | 120 | 123 | 405,800 |
2016/06/23 | 134 | 138 | 132 | 138 | 84,700 |
2016/06/22 | 137 | 138 | 133 | 135 | 85,900 |
2016/06/21 | 138 | 140 | 137 | 138 | 72,700 |
2016/06/20 | 132 | 139 | 132 | 137 | 125,600 |
2016/06/17 | 131 | 133 | 130 | 130 | 76,000 |
2016/06/16 | 135 | 137 | 128 | 129 | 239,300 |
2016/06/15 | 132 | 138 | 132 | 135 | 200,200 |
2016/06/14 | 140 | 141 | 133 | 134 | 228,900 |
2016/06/13 | 150 | 150 | 141 | 142 | 178,800 |
2016/06/10 | 151 | 152 | 149 | 151 | 110,300 |
2016/06/09 | 152 | 154 | 150 | 151 | 122,500 |
2016/06/08 | 154 | 154 | 147 | 151 | 190,300 |
2016/06/07 | 154 | 155 | 149 | 151 | 167,300 |
2016/06/06 | 153 | 156 | 150 | 154 | 223,400 |
2016/06/03 | 158 | 161 | 154 | 157 | 542,400 |
2016/06/02 | 157 | 159 | 150 | 154 | 509,700 |
2016/06/01 | 149 | 163 | 149 | 158 | 1,341,000 |
2016/05/31 | 149 | 150 | 147 | 149 | 86,000 |
2016/05/30 | 146 | 151 | 146 | 150 | 94,300 |
2016/05/27 | 146 | 148 | 144 | 146 | 109,600 |
2016/05/26 | 149 | 149 | 143 | 146 | 176,600 |
2016/05/25 | 145 | 151 | 144 | 148 | 307,800 |
2016/05/24 | 138 | 145 | 137 | 145 | 314,000 |
2016/05/23 | 138 | 138 | 135 | 138 | 51,100 |
2016/05/20 | 135 | 138 | 135 | 136 | 189,400 |
2016/05/19 | 136 | 137 | 135 | 135 | 108,200 |
2016/05/18 | 140 | 145 | 135 | 136 | 457,800 |
2016/05/17 | 142 | 143 | 139 | 140 | 314,500 |
2016/05/16 | 143 | 153 | 142 | 143 | 386,000 |
2016/05/13 | 149 | 150 | 142 | 144 | 591,900 |
2016/05/12 | 155 | 157 | 152 | 155 | 820,600 |
2016/05/11 | 158 | 176 | 158 | 160 | 9,377,200 |
2016/05/10 | 152 | 158 | 146 | 148 | 2,281,200 |
2016/05/09 | 131 | 151 | 130 | 144 | 1,620,300 |
2016/05/06 | 132 | 132 | 129 | 130 | 28,700 |
2016/05/02 | 132 | 132 | 129 | 130 | 85,600 |
2016/04/28 | 136 | 137 | 133 | 136 | 83,600 |
2016/04/27 | 136 | 137 | 135 | 135 | 67,400 |
2016/04/26 | 140 | 140 | 135 | 136 | 116,300 |
2016/04/25 | 140 | 142 | 138 | 139 | 154,100 |
2016/04/22 | 137 | 140 | 135 | 139 | 185,200 |
2016/04/21 | 136 | 138 | 135 | 135 | 73,700 |
2016/04/20 | 137 | 137 | 133 | 134 | 64,700 |
2016/04/19 | 136 | 138 | 134 | 136 | 76,900 |
2016/04/18 | 137 | 138 | 135 | 135 | 27,100 |
2016/04/15 | 137 | 139 | 136 | 138 | 60,000 |
2016/04/14 | 137 | 138 | 136 | 137 | 93,100 |
2016/04/13 | 138 | 138 | 136 | 137 | 102,200 |
2016/04/12 | 137 | 138 | 136 | 136 | 69,400 |
2016/04/11 | 137 | 137 | 133 | 137 | 53,300 |
2016/04/08 | 128 | 138 | 128 | 136 | 139,600 |
2016/04/07 | 133 | 133 | 131 | 132 | 47,800 |
2016/04/06 | 129 | 133 | 129 | 131 | 94,500 |
2016/04/05 | 138 | 138 | 130 | 131 | 215,200 |
2016/04/04 | 139 | 141 | 136 | 139 | 291,900 |
2016/04/01 | 152 | 153 | 133 | 135 | 517,800 |
2016/03/31 | 146 | 153 | 144 | 151 | 206,800 |
2016/03/30 | 146 | 148 | 144 | 146 | 51,800 |
2016/03/29 | 145 | 146 | 143 | 146 | 88,700 |
2016/03/28 | 148 | 148 | 144 | 145 | 103,600 |
2016/03/25 | 148 | 150 | 148 | 148 | 38,800 |
2016/03/24 | 146 | 150 | 144 | 148 | 159,400 |
2016/03/23 | 146 | 148 | 145 | 146 | 46,500 |
2016/03/22 | 143 | 146 | 143 | 146 | 79,700 |
2016/03/18 | 145 | 146 | 143 | 145 | 168,800 |
2016/03/17 | 151 | 152 | 146 | 147 | 185,600 |
2016/03/16 | 152 | 152 | 148 | 149 | 155,400 |
2016/03/15 | 155 | 155 | 151 | 151 | 216,200 |
2016/03/14 | 154 | 156 | 152 | 153 | 281,900 |
2016/03/11 | 155 | 156 | 153 | 154 | 321,000 |
2016/03/10 | 158 | 158 | 152 | 157 | 816,800 |
2016/03/09 | 143 | 155 | 140 | 151 | 1,120,300 |
2016/03/08 | 150 | 158 | 144 | 146 | 986,000 |
2016/03/07 | 147 | 148 | 142 | 148 | 563,800 |
2016/03/04 | 143 | 150 | 142 | 147 | 3,113,800 |
2016/03/03 | 125 | 151 | 125 | 143 | 8,208,000 |
2016/03/02 | 126 | 127 | 124 | 124 | 113,600 |
2016/03/01 | 124 | 124 | 122 | 122 | 86,300 |
2016/02/29 | 126 | 131 | 123 | 123 | 102,100 |
2016/02/26 | 126 | 126 | 124 | 124 | 40,500 |
2016/02/25 | 122 | 125 | 122 | 123 | 29,700 |
2016/02/24 | 121 | 123 | 121 | 121 | 56,700 |
2016/02/23 | 127 | 127 | 121 | 123 | 94,400 |
2016/02/22 | 125 | 127 | 125 | 125 | 38,700 |
2016/02/19 | 125 | 126 | 124 | 124 | 24,800 |
2016/02/18 | 122 | 128 | 122 | 126 | 108,400 |
2016/02/17 | 121 | 124 | 120 | 120 | 105,700 |
2016/02/16 | 118 | 125 | 118 | 122 | 156,000 |
2016/02/15 | 125 | 125 | 119 | 120 | 136,000 |
2016/02/12 | 122 | 125 | 112 | 112 | 326,900 |
2016/02/10 | 133 | 134 | 124 | 125 | 130,200 |
2016/02/09 | 132 | 135 | 130 | 132 | 119,100 |
2016/02/08 | 135 | 140 | 135 | 137 | 49,400 |
2016/02/05 | 142 | 142 | 136 | 136 | 72,100 |
2016/02/04 | 144 | 146 | 143 | 144 | 34,200 |
2016/02/03 | 146 | 148 | 145 | 146 | 80,700 |
2016/02/02 | 151 | 152 | 149 | 150 | 72,500 |
2016/02/01 | 148 | 151 | 145 | 151 | 168,900 |
2016/01/29 | 141 | 145 | 138 | 145 | 103,700 |
2016/01/28 | 141 | 141 | 139 | 139 | 57,900 |
2016/01/27 | 140 | 142 | 137 | 141 | 81,600 |
2016/01/26 | 136 | 138 | 135 | 136 | 37,000 |
2016/01/25 | 135 | 141 | 133 | 139 | 113,800 |
2016/01/22 | 128 | 136 | 127 | 134 | 135,000 |
2016/01/21 | 133 | 133 | 124 | 125 | 233,900 |
2016/01/20 | 133 | 134 | 123 | 123 | 138,900 |
2016/01/19 | 130 | 133 | 130 | 131 | 69,800 |
2016/01/18 | 131 | 132 | 127 | 130 | 139,700 |
2016/01/15 | 141 | 141 | 136 | 136 | 66,600 |
2016/01/14 | 138 | 140 | 137 | 139 | 111,300 |
2016/01/13 | 142 | 144 | 139 | 143 | 95,200 |
2016/01/12 | 146 | 147 | 137 | 137 | 227,900 |
2016/01/08 | 152 | 152 | 145 | 145 | 136,600 |
2016/01/07 | 144 | 149 | 142 | 149 | 119,400 |
2016/01/06 | 149 | 150 | 145 | 146 | 65,100 |
2016/01/05 | 148 | 150 | 145 | 148 | 92,100 |
2016/01/04 | 150 | 156 | 148 | 149 | 211,900 |