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
2020/12/30 168 170 167 168 61,300
2020/12/29 167 169 167 168 103,200
2020/12/28 168 169 165 167 146,600
2020/12/25 170 170 167 169 166,200
2020/12/24 170 170 169 170 81,600
2020/12/23 169 170 169 170 63,700
2020/12/22 172 172 168 169 222,200
2020/12/21 175 176 172 172 143,000
2020/12/18 177 177 173 175 125,700
2020/12/17 178 178 176 177 87,300
2020/12/16 173 178 173 177 181,700
2020/12/15 172 175 172 173 146,500
2020/12/14 170 173 169 172 167,400
2020/12/11 169 171 168 170 112,500
2020/12/10 169 169 166 168 195,200
2020/12/09 170 171 170 170 57,700
2020/12/08 171 172 170 170 71,500
2020/12/07 173 173 169 171 154,900
2020/12/04 173 173 169 173 171,800
2020/12/03 174 174 171 173 123,100
2020/12/02 173 175 173 173 69,000
2020/12/01 175 175 172 174 67,400
2020/11/30 177 177 173 174 147,400
2020/11/27 173 177 173 177 283,400
2020/11/26 172 173 171 173 126,700
2020/11/25 171 174 170 171 194,900
2020/11/24 170 171 168 170 108,600
2020/11/20 170 171 167 167 100,300
2020/11/19 169 172 169 169 71,600
2020/11/18 169 172 169 170 137,500
2020/11/17 174 174 169 170 154,000
2020/11/16 172 175 172 174 122,900
2020/11/13 175 175 167 172 349,300
2020/11/12 179 179 175 178 182,900
2020/11/11 179 179 175 177 209,800
2020/11/10 180 180 174 176 278,500
2020/11/09 181 181 177 179 210,400
2020/11/06 181 181 177 177 243,200
2020/11/05 183 183 175 178 742,600
2020/11/04 185 193 185 193 253,600
2020/11/02 185 187 182 186 191,200
2020/10/30 186 187 182 186 270,300
2020/10/29 185 188 184 187 125,300
2020/10/28 189 190 186 190 110,800
2020/10/27 182 190 182 190 165,300
2020/10/26 190 193 183 184 311,600
2020/10/23 193 195 183 189 370,400
2020/10/22 193 193 187 188 212,800
2020/10/21 189 195 184 193 347,200
2020/10/20 181 188 180 188 659,800
2020/10/19 175 204 175 183 5,193,800
2020/10/16 175 177 171 173 175,300
2020/10/15 181 181 173 175 332,100
2020/10/14 183 183 177 180 201,300
2020/10/13 183 184 182 183 137,900
2020/10/12 176 187 174 184 758,200
2020/10/09 177 177 171 174 132,600
2020/10/08 180 180 171 174 304,200
2020/10/07 179 179 175 176 86,500
2020/10/06 181 181 176 178 118,800
2020/10/05 174 184 174 183 279,400
2020/10/02 181 181 170 175 382,500
2020/09/30 179 185 175 182 860,600
2020/09/29 169 174 166 173 418,200
2020/09/28 168 171 167 171 253,600
2020/09/25 167 169 166 168 107,400
2020/09/24 170 171 164 165 206,500
2020/09/23 166 172 165 172 245,600
2020/09/18 167 168 164 167 145,000
2020/09/17 168 170 165 166 268,500
2020/09/16 165 166 161 165 176,400
2020/09/15 168 169 164 165 172,900
2020/09/14 168 171 164 168 317,900
2020/09/11 157 167 156 167 421,700
2020/09/10 158 159 157 157 71,500
2020/09/09 158 160 155 158 146,500
2020/09/08 160 160 156 158 151,600
2020/09/07 155 159 154 157 96,400
2020/09/04 153 156 153 155 54,300
2020/09/03 155 157 154 157 63,600
2020/09/02 156 158 153 155 119,100
2020/09/01 156 156 154 156 62,500
2020/08/31 154 157 154 154 102,200
2020/08/28 157 158 152 154 184,300
2020/08/27 158 158 155 157 43,100
2020/08/26 155 158 155 157 79,600
2020/08/25 155 157 155 156 46,100
2020/08/24 154 158 153 155 173,500
2020/08/21 155 155 153 154 64,100
2020/08/20 156 157 152 154 90,600
2020/08/19 155 158 155 157 85,100
2020/08/18 156 157 154 157 80,700
2020/08/17 159 159 155 155 68,400
2020/08/14 160 160 156 158 159,800
2020/08/13 161 163 154 159 552,500
2020/08/12 162 162 155 158 252,500
2020/08/11 157 161 155 161 253,100
2020/08/07 163 165 153 158 607,600
2020/08/06 149 161 149 161 784,300
2020/08/05 150 150 147 149 55,200
2020/08/04 145 149 145 148 85,300
2020/08/03 141 144 141 143 70,400
2020/07/31 146 146 141 141 72,500
2020/07/30 147 148 146 146 67,000
2020/07/29 147 148 145 146 59,600
2020/07/28 150 151 147 148 63,800
2020/07/27 148 151 147 149 84,800
2020/07/22 146 148 146 147 46,700
2020/07/21 147 148 145 148 49,800
2020/07/20 146 148 144 146 51,800
2020/07/17 146 147 145 146 28,200
2020/07/16 148 148 146 146 53,400
2020/07/15 146 148 146 148 62,600
2020/07/14 144 145 142 145 90,300
2020/07/13 145 148 145 146 44,500
2020/07/10 145 146 144 144 92,400
2020/07/09 147 150 145 147 101,300
2020/07/08 145 150 145 148 136,600
2020/07/07 149 149 146 147 86,300
2020/07/06 143 148 143 148 122,700
2020/07/03 141 145 141 143 78,400
2020/07/02 144 145 140 141 165,300
2020/07/01 150 150 144 144 93,300
2020/06/30 149 150 145 148 87,000
2020/06/29 150 151 146 148 171,800
2020/06/26 153 153 150 152 106,400
2020/06/25 153 154 151 153 98,800
2020/06/24 156 156 153 154 120,600
2020/06/23 157 158 154 156 129,300
2020/06/22 153 157 153 156 171,200
2020/06/19 148 154 148 154 121,600
2020/06/18 149 151 147 149 71,400
2020/06/17 148 150 147 148 103,400
2020/06/16 143 148 143 148 163,300
2020/06/15 145 146 141 141 162,800
2020/06/12 144 146 142 145 193,700
2020/06/11 154 154 148 149 185,500
2020/06/10 153 155 153 154 88,500
2020/06/09 155 155 152 155 118,700
2020/06/08 155 156 152 153 256,200
2020/06/05 151 153 149 152 173,100
2020/06/04 155 155 150 151 229,600
2020/06/03 158 158 153 153 141,300
2020/06/02 155 157 153 156 217,300
2020/06/01 153 157 152 154 231,800
2020/05/29 151 155 151 152 258,200
2020/05/28 154 155 149 151 298,000
2020/05/27 155 156 151 153 265,200
2020/05/26 154 157 153 154 281,000
2020/05/25 149 153 147 152 201,600
2020/05/22 145 149 145 147 71,800
2020/05/21 149 149 146 146 86,500
2020/05/20 147 150 147 148 94,800
2020/05/19 149 149 146 148 99,400
2020/05/18 144 147 143 145 142,200
2020/05/15 144 145 141 143 130,700
2020/05/14 150 150 141 142 336,800
2020/05/13 149 151 145 146 669,000
2020/05/12 161 164 159 161 340,200
2020/05/11 160 164 158 164 194,200
2020/05/08 160 160 157 160 135,200
2020/05/07 156 160 156 160 224,300
2020/05/01 156 156 153 155 152,000
2020/04/30 160 161 157 158 198,100
2020/04/28 152 156 149 156 224,100
2020/04/27 146 151 146 151 170,700
2020/04/24 142 145 141 143 78,500
2020/04/23 142 145 142 143 61,200
2020/04/22 141 143 138 140 146,700
2020/04/21 146 146 140 141 165,400
2020/04/20 148 149 146 146 113,000
2020/04/17 148 149 145 146 208,300
2020/04/16 141 146 140 146 106,400
2020/04/15 140 144 140 141 104,900
2020/04/14 135 141 134 141 232,500
2020/04/13 134 135 131 133 105,000
2020/04/10 134 134 131 133 82,300
2020/04/09 130 134 127 133 171,300
2020/04/08 129 132 126 129 186,900
2020/04/07 128 129 123 129 221,700
2020/04/06 119 127 119 125 161,300
2020/04/03 124 124 119 120 151,600
2020/04/02 126 128 122 123 146,500
2020/04/01 129 132 126 127 155,300
2020/03/31 133 134 128 129 139,700
2020/03/30 129 133 128 131 149,700
2020/03/27 134 136 130 134 193,600
2020/03/26 132 132 129 131 263,200
2020/03/25 135 136 131 135 266,000
2020/03/24 126 134 126 129 322,400
2020/03/23 120 126 117 125 315,900
2020/03/19 123 125 119 121 282,500
2020/03/18 122 126 120 120 258,700
2020/03/17 112 123 110 121 438,300
2020/03/16 117 123 113 117 339,700
2020/03/13 113 116 107 111 487,800
2020/03/12 123 130 120 121 634,000
2020/03/11 129 132 125 128 278,700
2020/03/10 123 134 119 130 411,600
2020/03/09 134 136 126 128 327,700
2020/03/06 144 145 139 140 254,000
2020/03/05 154 154 146 146 214,200
2020/03/04 145 152 145 151 264,300
2020/03/03 156 156 145 145 316,700
2020/03/02 140 155 140 152 401,300
2020/02/28 139 148 139 141 656,400
2020/02/27 159 159 146 149 404,700
2020/02/26 156 161 154 158 267,600
2020/02/25 151 162 150 159 336,600
2020/02/21 166 168 165 166 171,400
2020/02/20 167 169 165 166 157,300
2020/02/19 162 166 161 164 182,200
2020/02/18 163 165 159 162 286,600
2020/02/17 167 169 163 165 268,800
2020/02/14 172 173 169 169 295,500
2020/02/13 178 179 171 174 346,800
2020/02/12 185 185 175 177 1,109,500
2020/02/10 193 195 188 195 442,600
2020/02/07 183 192 179 192 481,300
2020/02/06 179 182 178 180 226,900
2020/02/05 176 178 174 177 113,800
2020/02/04 171 174 170 174 200,700
2020/02/03 164 170 164 167 153,600
2020/01/31 167 174 167 171 127,400
2020/01/30 170 171 165 168 207,900
2020/01/29 174 174 171 171 60,200
2020/01/28 170 174 170 173 101,800
2020/01/27 175 175 170 171 258,100
2020/01/24 184 184 175 177 299,400
2020/01/23 185 185 183 184 41,000
2020/01/22 183 185 183 185 64,200
2020/01/21 181 184 181 183 109,300
2020/01/20 182 184 182 182 51,700
2020/01/17 184 184 181 182 95,900
2020/01/16 185 186 184 184 75,800
2020/01/15 186 186 184 185 57,100
2020/01/14 188 190 187 187 87,900
2020/01/10 188 189 186 188 127,200
2020/01/09 184 189 184 186 129,200
2020/01/08 186 186 179 182 304,400
2020/01/07 185 195 184 189 548,900
2020/01/06 188 188 183 184 151,900

このページの先頭へ