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 |
---|---|---|---|---|---|
2017/12/29 | 160 | 160 | 153 | 154 | 654,200 |
2017/12/28 | 160 | 160 | 158 | 158 | 55,900 |
2017/12/27 | 159 | 163 | 158 | 159 | 191,200 |
2017/12/26 | 163 | 164 | 159 | 159 | 281,900 |
2017/12/25 | 165 | 165 | 163 | 163 | 94,700 |
2017/12/22 | 167 | 167 | 164 | 165 | 76,500 |
2017/12/21 | 166 | 167 | 163 | 166 | 159,100 |
2017/12/20 | 168 | 169 | 166 | 166 | 186,000 |
2017/12/19 | 170 | 170 | 167 | 167 | 126,600 |
2017/12/18 | 171 | 171 | 169 | 169 | 67,200 |
2017/12/15 | 172 | 172 | 169 | 169 | 107,900 |
2017/12/14 | 169 | 174 | 169 | 173 | 273,900 |
2017/12/13 | 169 | 171 | 167 | 169 | 175,000 |
2017/12/12 | 169 | 170 | 168 | 169 | 112,200 |
2017/12/11 | 167 | 169 | 165 | 169 | 151,100 |
2017/12/08 | 170 | 171 | 168 | 168 | 86,900 |
2017/12/07 | 165 | 171 | 165 | 169 | 122,000 |
2017/12/06 | 164 | 170 | 164 | 165 | 251,600 |
2017/12/05 | 171 | 172 | 164 | 164 | 394,000 |
2017/12/04 | 175 | 176 | 171 | 172 | 154,500 |
2017/12/01 | 171 | 175 | 170 | 174 | 265,300 |
2017/11/30 | 175 | 175 | 169 | 170 | 262,200 |
2017/11/29 | 172 | 179 | 172 | 175 | 323,200 |
2017/11/28 | 178 | 179 | 173 | 176 | 626,400 |
2017/11/27 | 169 | 174 | 168 | 174 | 673,200 |
2017/11/24 | 166 | 169 | 163 | 169 | 516,100 |
2017/11/22 | 165 | 166 | 162 | 165 | 307,300 |
2017/11/21 | 162 | 163 | 161 | 163 | 84,500 |
2017/11/20 | 160 | 163 | 159 | 162 | 215,300 |
2017/11/17 | 156 | 160 | 155 | 160 | 236,800 |
2017/11/16 | 154 | 156 | 154 | 155 | 93,100 |
2017/11/15 | 158 | 158 | 153 | 154 | 316,300 |
2017/11/14 | 161 | 161 | 158 | 158 | 185,600 |
2017/11/13 | 158 | 163 | 156 | 159 | 504,300 |
2017/11/10 | 155 | 157 | 154 | 157 | 147,000 |
2017/11/09 | 160 | 161 | 154 | 157 | 425,900 |
2017/11/08 | 168 | 168 | 157 | 158 | 1,439,600 |
2017/11/07 | 152 | 155 | 152 | 154 | 63,400 |
2017/11/06 | 152 | 154 | 151 | 152 | 70,500 |
2017/11/02 | 155 | 155 | 152 | 153 | 195,400 |
2017/11/01 | 155 | 157 | 154 | 155 | 89,200 |
2017/10/31 | 155 | 156 | 154 | 155 | 92,100 |
2017/10/30 | 155 | 157 | 154 | 154 | 119,800 |
2017/10/27 | 155 | 155 | 154 | 154 | 18,800 |
2017/10/26 | 154 | 156 | 153 | 155 | 59,700 |
2017/10/25 | 157 | 158 | 154 | 154 | 136,800 |
2017/10/24 | 156 | 158 | 155 | 157 | 144,600 |
2017/10/23 | 154 | 155 | 152 | 155 | 133,600 |
2017/10/20 | 156 | 156 | 152 | 153 | 170,200 |
2017/10/19 | 158 | 158 | 155 | 156 | 98,700 |
2017/10/18 | 156 | 158 | 156 | 157 | 138,500 |
2017/10/17 | 158 | 158 | 155 | 156 | 106,600 |
2017/10/16 | 156 | 158 | 156 | 157 | 92,900 |
2017/10/13 | 158 | 158 | 155 | 157 | 152,000 |
2017/10/12 | 158 | 159 | 157 | 158 | 58,400 |
2017/10/11 | 157 | 158 | 156 | 157 | 113,200 |
2017/10/10 | 155 | 157 | 154 | 156 | 110,900 |
2017/10/06 | 157 | 159 | 154 | 154 | 323,000 |
2017/10/05 | 156 | 159 | 154 | 157 | 161,700 |
2017/10/04 | 158 | 158 | 154 | 156 | 162,600 |
2017/10/03 | 156 | 159 | 156 | 158 | 181,300 |
2017/10/02 | 152 | 156 | 152 | 156 | 166,500 |
2017/09/29 | 155 | 155 | 150 | 152 | 268,600 |
2017/09/28 | 156 | 156 | 152 | 155 | 115,100 |
2017/09/27 | 154 | 156 | 153 | 156 | 226,700 |
2017/09/26 | 153 | 155 | 152 | 154 | 165,500 |
2017/09/25 | 152 | 154 | 151 | 153 | 202,600 |
2017/09/22 | 154 | 155 | 148 | 152 | 376,100 |
2017/09/21 | 154 | 157 | 153 | 155 | 271,000 |
2017/09/20 | 155 | 156 | 153 | 154 | 232,000 |
2017/09/19 | 152 | 155 | 150 | 155 | 291,300 |
2017/09/15 | 149 | 152 | 149 | 151 | 172,200 |
2017/09/14 | 152 | 152 | 148 | 151 | 252,700 |
2017/09/13 | 146 | 152 | 145 | 152 | 375,700 |
2017/09/12 | 146 | 148 | 145 | 147 | 190,200 |
2017/09/11 | 143 | 146 | 143 | 146 | 148,500 |
2017/09/08 | 144 | 144 | 142 | 142 | 99,600 |
2017/09/07 | 145 | 146 | 143 | 144 | 193,300 |
2017/09/06 | 141 | 146 | 140 | 144 | 185,400 |
2017/09/05 | 145 | 148 | 142 | 142 | 312,100 |
2017/09/04 | 151 | 154 | 145 | 145 | 556,400 |
2017/09/01 | 145 | 150 | 145 | 149 | 462,300 |
2017/08/31 | 143 | 145 | 143 | 144 | 111,300 |
2017/08/30 | 144 | 144 | 142 | 143 | 72,500 |
2017/08/29 | 144 | 144 | 142 | 142 | 87,300 |
2017/08/28 | 145 | 145 | 143 | 145 | 105,600 |
2017/08/25 | 144 | 145 | 142 | 145 | 78,700 |
2017/08/24 | 143 | 144 | 142 | 143 | 42,300 |
2017/08/23 | 144 | 145 | 142 | 142 | 88,500 |
2017/08/22 | 144 | 144 | 142 | 143 | 53,400 |
2017/08/21 | 143 | 144 | 142 | 142 | 63,800 |
2017/08/18 | 142 | 143 | 141 | 141 | 91,300 |
2017/08/17 | 143 | 144 | 142 | 142 | 76,400 |
2017/08/16 | 143 | 143 | 141 | 141 | 113,200 |
2017/08/15 | 140 | 143 | 140 | 141 | 99,000 |
2017/08/14 | 139 | 140 | 137 | 139 | 222,000 |
2017/08/10 | 142 | 144 | 141 | 142 | 123,500 |
2017/08/09 | 145 | 145 | 140 | 143 | 265,700 |
2017/08/08 | 144 | 146 | 143 | 145 | 101,400 |
2017/08/07 | 142 | 144 | 142 | 144 | 89,200 |
2017/08/04 | 141 | 144 | 141 | 144 | 79,700 |
2017/08/03 | 144 | 144 | 141 | 141 | 107,600 |
2017/08/02 | 141 | 144 | 140 | 144 | 185,900 |
2017/08/01 | 144 | 144 | 140 | 140 | 323,900 |
2017/07/31 | 146 | 148 | 144 | 144 | 258,200 |
2017/07/28 | 154 | 155 | 145 | 145 | 912,000 |
2017/07/27 | 154 | 157 | 151 | 152 | 747,500 |
2017/07/26 | 149 | 167 | 148 | 152 | 4,463,600 |
2017/07/25 | 150 | 150 | 147 | 148 | 301,300 |
2017/07/24 | 146 | 150 | 145 | 149 | 453,400 |
2017/07/21 | 148 | 149 | 145 | 146 | 476,000 |
2017/07/20 | 144 | 146 | 143 | 146 | 180,500 |
2017/07/19 | 142 | 146 | 142 | 143 | 257,100 |
2017/07/18 | 141 | 142 | 140 | 141 | 118,800 |
2017/07/14 | 143 | 143 | 141 | 141 | 141,800 |
2017/07/13 | 144 | 145 | 141 | 142 | 218,600 |
2017/07/12 | 142 | 144 | 142 | 143 | 208,700 |
2017/07/11 | 141 | 142 | 140 | 141 | 110,000 |
2017/07/10 | 141 | 143 | 140 | 142 | 109,400 |
2017/07/07 | 141 | 142 | 139 | 141 | 246,400 |
2017/07/06 | 144 | 144 | 142 | 142 | 173,000 |
2017/07/05 | 142 | 145 | 142 | 144 | 238,200 |
2017/07/04 | 142 | 144 | 140 | 141 | 529,800 |
2017/07/03 | 139 | 141 | 138 | 141 | 198,500 |
2017/06/30 | 139 | 140 | 138 | 140 | 73,000 |
2017/06/29 | 140 | 141 | 139 | 141 | 88,500 |
2017/06/28 | 138 | 140 | 138 | 139 | 150,400 |
2017/06/27 | 141 | 142 | 137 | 139 | 257,700 |
2017/06/26 | 139 | 141 | 139 | 141 | 75,700 |
2017/06/23 | 140 | 140 | 138 | 139 | 88,600 |
2017/06/22 | 137 | 141 | 137 | 141 | 106,300 |
2017/06/21 | 138 | 138 | 137 | 138 | 71,700 |
2017/06/20 | 137 | 139 | 136 | 139 | 124,800 |
2017/06/19 | 135 | 138 | 135 | 137 | 169,900 |
2017/06/16 | 136 | 136 | 134 | 135 | 219,900 |
2017/06/15 | 137 | 138 | 136 | 136 | 84,100 |
2017/06/14 | 138 | 138 | 136 | 137 | 81,600 |
2017/06/13 | 137 | 138 | 137 | 138 | 52,200 |
2017/06/12 | 136 | 138 | 135 | 138 | 76,600 |
2017/06/09 | 136 | 137 | 135 | 137 | 127,500 |
2017/06/08 | 138 | 138 | 135 | 136 | 166,900 |
2017/06/07 | 137 | 138 | 136 | 137 | 99,400 |
2017/06/06 | 140 | 140 | 136 | 137 | 124,800 |
2017/06/05 | 138 | 141 | 138 | 139 | 271,600 |
2017/06/02 | 138 | 138 | 137 | 138 | 135,000 |
2017/06/01 | 137 | 138 | 137 | 137 | 110,200 |
2017/05/31 | 138 | 138 | 136 | 136 | 156,900 |
2017/05/30 | 138 | 138 | 137 | 138 | 103,300 |
2017/05/29 | 138 | 139 | 137 | 137 | 128,000 |
2017/05/26 | 140 | 140 | 137 | 138 | 225,500 |
2017/05/25 | 140 | 140 | 138 | 138 | 273,800 |
2017/05/24 | 141 | 141 | 139 | 139 | 267,300 |
2017/05/23 | 139 | 143 | 138 | 141 | 565,400 |
2017/05/22 | 139 | 140 | 137 | 138 | 970,600 |
2017/05/19 | 132 | 180 | 131 | 142 | 7,247,500 |
2017/05/18 | 131 | 132 | 129 | 130 | 219,000 |
2017/05/17 | 135 | 135 | 132 | 132 | 106,800 |
2017/05/16 | 133 | 135 | 133 | 134 | 91,800 |
2017/05/15 | 138 | 139 | 134 | 135 | 106,000 |
2017/05/12 | 137 | 138 | 136 | 137 | 90,900 |
2017/05/11 | 138 | 139 | 137 | 139 | 60,900 |
2017/05/10 | 137 | 138 | 136 | 138 | 19,700 |
2017/05/09 | 138 | 138 | 136 | 138 | 59,900 |
2017/05/08 | 135 | 138 | 135 | 137 | 85,300 |
2017/05/02 | 135 | 137 | 134 | 136 | 42,500 |
2017/05/01 | 135 | 135 | 134 | 134 | 37,500 |
2017/04/28 | 137 | 137 | 134 | 135 | 65,800 |
2017/04/27 | 136 | 138 | 136 | 137 | 56,200 |
2017/04/26 | 136 | 137 | 135 | 137 | 62,200 |
2017/04/25 | 135 | 136 | 133 | 136 | 52,500 |
2017/04/24 | 138 | 138 | 133 | 135 | 52,700 |
2017/04/21 | 134 | 136 | 133 | 134 | 63,200 |
2017/04/20 | 134 | 135 | 133 | 134 | 51,100 |
2017/04/19 | 132 | 135 | 132 | 133 | 47,100 |
2017/04/18 | 131 | 134 | 131 | 132 | 83,700 |
2017/04/17 | 131 | 132 | 131 | 132 | 81,300 |
2017/04/14 | 130 | 132 | 130 | 131 | 63,000 |
2017/04/13 | 129 | 132 | 129 | 130 | 99,600 |
2017/04/12 | 131 | 132 | 130 | 130 | 49,000 |
2017/04/11 | 133 | 135 | 131 | 132 | 102,000 |
2017/04/10 | 135 | 136 | 131 | 131 | 164,600 |
2017/04/07 | 136 | 136 | 131 | 133 | 213,700 |
2017/04/06 | 139 | 139 | 134 | 136 | 92,200 |
2017/04/05 | 136 | 138 | 136 | 138 | 50,400 |
2017/04/04 | 139 | 140 | 136 | 138 | 106,300 |
2017/04/03 | 139 | 140 | 139 | 139 | 30,900 |
2017/03/31 | 139 | 141 | 139 | 139 | 46,600 |
2017/03/30 | 140 | 141 | 139 | 141 | 55,500 |
2017/03/29 | 140 | 141 | 139 | 141 | 68,300 |
2017/03/28 | 138 | 140 | 138 | 140 | 59,300 |
2017/03/27 | 138 | 140 | 138 | 138 | 62,300 |
2017/03/24 | 138 | 141 | 138 | 138 | 71,100 |
2017/03/23 | 140 | 140 | 138 | 138 | 50,500 |
2017/03/22 | 140 | 142 | 140 | 140 | 39,400 |
2017/03/21 | 140 | 142 | 140 | 142 | 58,200 |
2017/03/17 | 142 | 142 | 141 | 141 | 39,100 |
2017/03/16 | 141 | 143 | 141 | 142 | 68,800 |
2017/03/15 | 144 | 144 | 141 | 141 | 76,000 |
2017/03/14 | 144 | 144 | 143 | 144 | 27,300 |
2017/03/13 | 143 | 145 | 143 | 143 | 51,500 |
2017/03/10 | 143 | 144 | 141 | 143 | 113,000 |
2017/03/09 | 143 | 143 | 140 | 142 | 92,000 |
2017/03/08 | 143 | 143 | 140 | 143 | 127,700 |
2017/03/07 | 145 | 145 | 142 | 143 | 225,700 |
2017/03/06 | 144 | 145 | 144 | 145 | 69,200 |
2017/03/03 | 145 | 146 | 144 | 144 | 30,100 |
2017/03/02 | 145 | 146 | 144 | 145 | 86,600 |
2017/03/01 | 145 | 145 | 144 | 144 | 59,900 |
2017/02/28 | 146 | 146 | 144 | 144 | 93,100 |
2017/02/27 | 147 | 147 | 145 | 146 | 81,600 |
2017/02/24 | 146 | 147 | 145 | 147 | 74,200 |
2017/02/23 | 146 | 147 | 146 | 146 | 48,400 |
2017/02/22 | 146 | 148 | 145 | 146 | 108,600 |
2017/02/21 | 148 | 148 | 146 | 147 | 34,400 |
2017/02/20 | 146 | 149 | 146 | 147 | 83,300 |
2017/02/17 | 145 | 147 | 145 | 146 | 69,700 |
2017/02/16 | 146 | 146 | 145 | 145 | 36,600 |
2017/02/15 | 146 | 147 | 145 | 146 | 77,900 |
2017/02/14 | 145 | 147 | 144 | 145 | 91,100 |
2017/02/13 | 149 | 149 | 144 | 147 | 319,400 |
2017/02/10 | 149 | 151 | 149 | 149 | 87,400 |
2017/02/09 | 150 | 151 | 147 | 149 | 139,500 |
2017/02/08 | 149 | 153 | 149 | 152 | 122,700 |
2017/02/07 | 151 | 151 | 149 | 149 | 130,400 |
2017/02/06 | 147 | 152 | 147 | 151 | 150,100 |
2017/02/03 | 147 | 150 | 147 | 147 | 110,900 |
2017/02/02 | 152 | 152 | 147 | 147 | 153,200 |
2017/02/01 | 147 | 152 | 146 | 152 | 422,500 |
2017/01/31 | 146 | 147 | 145 | 147 | 39,200 |
2017/01/30 | 147 | 148 | 145 | 146 | 78,400 |
2017/01/27 | 148 | 148 | 146 | 147 | 39,200 |
2017/01/26 | 147 | 147 | 146 | 147 | 45,100 |
2017/01/25 | 145 | 147 | 145 | 147 | 44,200 |
2017/01/24 | 146 | 146 | 143 | 145 | 63,200 |
2017/01/23 | 146 | 146 | 144 | 146 | 82,300 |
2017/01/20 | 145 | 146 | 144 | 145 | 88,400 |
2017/01/19 | 147 | 148 | 144 | 144 | 131,400 |
2017/01/18 | 147 | 153 | 144 | 144 | 522,200 |
2017/01/17 | 145 | 148 | 144 | 148 | 295,400 |
2017/01/16 | 144 | 144 | 143 | 143 | 36,200 |
2017/01/13 | 142 | 144 | 142 | 144 | 34,200 |
2017/01/12 | 144 | 144 | 143 | 143 | 39,600 |
2017/01/11 | 144 | 145 | 143 | 144 | 73,700 |
2017/01/10 | 144 | 146 | 142 | 143 | 209,000 |
2017/01/06 | 144 | 146 | 143 | 144 | 81,100 |
2017/01/05 | 146 | 146 | 143 | 143 | 69,000 |
2017/01/04 | 142 | 146 | 142 | 145 | 68,200 |