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 |
---|---|---|---|---|---|
2022/12/30 | 211 | 211 | 208 | 208 | 14,700 |
2022/12/29 | 209 | 211 | 208 | 210 | 14,800 |
2022/12/28 | 209 | 212 | 208 | 210 | 61,400 |
2022/12/27 | 209 | 210 | 208 | 210 | 9,200 |
2022/12/26 | 210 | 210 | 206 | 208 | 30,700 |
2022/12/23 | 210 | 210 | 207 | 208 | 38,700 |
2022/12/22 | 212 | 213 | 210 | 212 | 20,900 |
2022/12/21 | 206 | 214 | 206 | 212 | 92,400 |
2022/12/20 | 209 | 209 | 205 | 206 | 41,100 |
2022/12/19 | 213 | 213 | 209 | 211 | 20,600 |
2022/12/16 | 212 | 214 | 210 | 210 | 55,900 |
2022/12/15 | 211 | 214 | 211 | 214 | 34,000 |
2022/12/14 | 213 | 213 | 212 | 213 | 16,500 |
2022/12/13 | 214 | 214 | 213 | 213 | 15,900 |
2022/12/12 | 212 | 214 | 212 | 213 | 17,000 |
2022/12/09 | 213 | 214 | 212 | 213 | 54,700 |
2022/12/08 | 213 | 213 | 211 | 211 | 27,700 |
2022/12/07 | 211 | 214 | 210 | 213 | 32,800 |
2022/12/06 | 213 | 214 | 211 | 211 | 20,200 |
2022/12/05 | 210 | 214 | 210 | 213 | 57,900 |
2022/12/02 | 212 | 214 | 209 | 211 | 58,100 |
2022/12/01 | 215 | 215 | 212 | 214 | 44,000 |
2022/11/30 | 214 | 215 | 213 | 214 | 26,200 |
2022/11/29 | 215 | 216 | 215 | 215 | 29,300 |
2022/11/28 | 216 | 216 | 214 | 215 | 23,000 |
2022/11/25 | 215 | 216 | 214 | 216 | 24,300 |
2022/11/24 | 213 | 215 | 213 | 215 | 77,700 |
2022/11/22 | 212 | 213 | 212 | 213 | 43,700 |
2022/11/21 | 214 | 214 | 211 | 212 | 22,800 |
2022/11/18 | 212 | 214 | 212 | 212 | 25,300 |
2022/11/17 | 212 | 215 | 211 | 214 | 105,600 |
2022/11/16 | 210 | 212 | 210 | 210 | 20,400 |
2022/11/15 | 204 | 212 | 204 | 210 | 109,800 |
2022/11/14 | 207 | 207 | 203 | 204 | 146,300 |
2022/11/11 | 210 | 211 | 206 | 208 | 144,000 |
2022/11/10 | 211 | 213 | 210 | 213 | 51,600 |
2022/11/09 | 211 | 213 | 209 | 212 | 97,300 |
2022/11/08 | 209 | 211 | 209 | 211 | 64,300 |
2022/11/07 | 214 | 214 | 208 | 209 | 94,000 |
2022/11/04 | 211 | 213 | 208 | 210 | 64,600 |
2022/11/02 | 212 | 212 | 209 | 211 | 33,600 |
2022/11/01 | 210 | 213 | 209 | 212 | 81,500 |
2022/10/31 | 205 | 211 | 205 | 211 | 95,600 |
2022/10/28 | 206 | 209 | 204 | 204 | 166,400 |
2022/10/27 | 209 | 209 | 207 | 207 | 24,900 |
2022/10/26 | 208 | 209 | 207 | 209 | 30,200 |
2022/10/25 | 208 | 208 | 207 | 208 | 19,500 |
2022/10/24 | 206 | 208 | 206 | 206 | 48,100 |
2022/10/21 | 207 | 208 | 206 | 206 | 17,300 |
2022/10/20 | 208 | 209 | 207 | 207 | 38,900 |
2022/10/19 | 208 | 209 | 208 | 209 | 48,800 |
2022/10/18 | 207 | 208 | 206 | 208 | 32,300 |
2022/10/17 | 207 | 207 | 205 | 206 | 20,200 |
2022/10/14 | 207 | 207 | 205 | 207 | 49,100 |
2022/10/13 | 203 | 204 | 201 | 204 | 65,100 |
2022/10/12 | 201 | 203 | 201 | 202 | 53,200 |
2022/10/11 | 206 | 206 | 203 | 204 | 50,400 |
2022/10/07 | 205 | 205 | 203 | 204 | 68,000 |
2022/10/06 | 205 | 206 | 205 | 206 | 42,100 |
2022/10/05 | 205 | 207 | 204 | 206 | 51,900 |
2022/10/04 | 204 | 207 | 204 | 207 | 57,400 |
2022/10/03 | 202 | 204 | 200 | 203 | 57,600 |
2022/09/30 | 205 | 205 | 202 | 203 | 40,100 |
2022/09/29 | 204 | 207 | 204 | 205 | 73,800 |
2022/09/28 | 207 | 207 | 203 | 207 | 92,400 |
2022/09/27 | 205 | 207 | 204 | 205 | 41,000 |
2022/09/26 | 208 | 208 | 202 | 204 | 109,600 |
2022/09/22 | 206 | 208 | 205 | 206 | 63,200 |
2022/09/21 | 208 | 208 | 206 | 207 | 65,400 |
2022/09/20 | 210 | 210 | 208 | 208 | 42,000 |
2022/09/16 | 209 | 211 | 208 | 208 | 55,100 |
2022/09/15 | 212 | 212 | 209 | 209 | 64,100 |
2022/09/14 | 211 | 213 | 210 | 210 | 60,300 |
2022/09/13 | 213 | 214 | 211 | 213 | 63,700 |
2022/09/12 | 214 | 216 | 213 | 216 | 76,000 |
2022/09/09 | 214 | 215 | 212 | 212 | 88,200 |
2022/09/08 | 210 | 213 | 210 | 213 | 67,800 |
2022/09/07 | 210 | 211 | 209 | 209 | 63,300 |
2022/09/06 | 209 | 212 | 209 | 210 | 72,500 |
2022/09/05 | 209 | 212 | 208 | 210 | 66,200 |
2022/09/02 | 213 | 213 | 209 | 209 | 83,900 |
2022/09/01 | 215 | 215 | 211 | 211 | 55,500 |
2022/08/31 | 214 | 215 | 212 | 215 | 79,200 |
2022/08/30 | 207 | 215 | 207 | 215 | 116,100 |
2022/08/29 | 208 | 210 | 206 | 208 | 62,700 |
2022/08/26 | 210 | 210 | 208 | 209 | 68,400 |
2022/08/25 | 202 | 210 | 202 | 210 | 116,800 |
2022/08/24 | 203 | 203 | 201 | 202 | 38,800 |
2022/08/23 | 201 | 202 | 199 | 200 | 91,900 |
2022/08/22 | 202 | 203 | 201 | 201 | 49,600 |
2022/08/19 | 203 | 205 | 200 | 203 | 118,800 |
2022/08/18 | 202 | 204 | 201 | 202 | 81,600 |
2022/08/17 | 200 | 205 | 200 | 203 | 162,600 |
2022/08/16 | 201 | 202 | 200 | 200 | 82,500 |
2022/08/15 | 204 | 204 | 199 | 201 | 221,000 |
2022/08/12 | 205 | 208 | 199 | 206 | 392,600 |
2022/08/10 | 219 | 219 | 216 | 217 | 59,300 |
2022/08/09 | 219 | 220 | 217 | 219 | 40,600 |
2022/08/08 | 219 | 221 | 217 | 220 | 69,700 |
2022/08/05 | 220 | 220 | 218 | 218 | 53,500 |
2022/08/04 | 220 | 222 | 219 | 220 | 65,900 |
2022/08/03 | 219 | 221 | 216 | 218 | 93,700 |
2022/08/02 | 217 | 222 | 216 | 222 | 142,200 |
2022/08/01 | 216 | 218 | 214 | 218 | 78,100 |
2022/07/29 | 214 | 216 | 213 | 215 | 56,700 |
2022/07/28 | 215 | 216 | 213 | 215 | 77,400 |
2022/07/27 | 215 | 215 | 213 | 214 | 62,300 |
2022/07/26 | 218 | 218 | 215 | 216 | 47,100 |
2022/07/25 | 217 | 217 | 214 | 217 | 59,400 |
2022/07/22 | 214 | 216 | 213 | 216 | 51,400 |
2022/07/21 | 211 | 214 | 211 | 214 | 59,200 |
2022/07/20 | 211 | 214 | 210 | 213 | 50,800 |
2022/07/19 | 210 | 211 | 208 | 209 | 53,900 |
2022/07/15 | 213 | 213 | 208 | 210 | 136,200 |
2022/07/14 | 212 | 215 | 212 | 213 | 52,700 |
2022/07/13 | 211 | 213 | 211 | 212 | 14,600 |
2022/07/12 | 214 | 214 | 211 | 211 | 48,900 |
2022/07/11 | 213 | 216 | 213 | 214 | 47,400 |
2022/07/08 | 213 | 216 | 212 | 213 | 84,100 |
2022/07/07 | 213 | 214 | 211 | 214 | 58,300 |
2022/07/06 | 214 | 214 | 211 | 212 | 64,600 |
2022/07/05 | 216 | 218 | 214 | 214 | 48,300 |
2022/07/04 | 215 | 219 | 213 | 218 | 73,500 |
2022/07/01 | 214 | 215 | 210 | 213 | 135,500 |
2022/06/30 | 220 | 220 | 213 | 213 | 104,800 |
2022/06/29 | 212 | 220 | 212 | 220 | 92,700 |
2022/06/28 | 215 | 217 | 213 | 213 | 81,900 |
2022/06/27 | 220 | 220 | 218 | 219 | 42,100 |
2022/06/24 | 215 | 219 | 214 | 219 | 61,800 |
2022/06/23 | 216 | 218 | 215 | 216 | 68,400 |
2022/06/22 | 217 | 217 | 214 | 216 | 36,700 |
2022/06/21 | 213 | 217 | 210 | 217 | 116,400 |
2022/06/20 | 214 | 214 | 206 | 208 | 81,100 |
2022/06/17 | 208 | 208 | 205 | 208 | 70,200 |
2022/06/16 | 210 | 214 | 209 | 209 | 81,300 |
2022/06/15 | 213 | 214 | 208 | 209 | 230,300 |
2022/06/14 | 217 | 217 | 213 | 214 | 122,900 |
2022/06/13 | 220 | 220 | 217 | 218 | 68,600 |
2022/06/10 | 220 | 222 | 220 | 220 | 125,400 |
2022/06/09 | 221 | 222 | 220 | 222 | 74,700 |
2022/06/08 | 218 | 222 | 218 | 221 | 95,800 |
2022/06/07 | 220 | 220 | 217 | 217 | 70,900 |
2022/06/06 | 216 | 221 | 215 | 220 | 98,600 |
2022/06/03 | 214 | 217 | 214 | 216 | 53,500 |
2022/06/02 | 218 | 218 | 214 | 214 | 42,000 |
2022/06/01 | 216 | 219 | 216 | 218 | 35,400 |
2022/05/31 | 221 | 221 | 215 | 216 | 62,300 |
2022/05/30 | 217 | 222 | 215 | 222 | 71,800 |
2022/05/27 | 210 | 214 | 210 | 214 | 77,000 |
2022/05/26 | 210 | 214 | 210 | 211 | 58,100 |
2022/05/25 | 208 | 210 | 206 | 210 | 45,200 |
2022/05/24 | 210 | 210 | 207 | 207 | 73,700 |
2022/05/23 | 211 | 211 | 208 | 210 | 43,300 |
2022/05/20 | 211 | 211 | 207 | 210 | 48,000 |
2022/05/19 | 208 | 210 | 206 | 209 | 51,100 |
2022/05/18 | 208 | 211 | 208 | 209 | 78,200 |
2022/05/17 | 222 | 222 | 208 | 209 | 250,600 |
2022/05/16 | 226 | 229 | 222 | 223 | 100,000 |
2022/05/13 | 219 | 227 | 219 | 225 | 142,900 |
2022/05/12 | 222 | 223 | 218 | 218 | 89,800 |
2022/05/11 | 224 | 227 | 224 | 225 | 64,000 |
2022/05/10 | 226 | 226 | 220 | 225 | 80,500 |
2022/05/09 | 217 | 225 | 217 | 225 | 142,600 |
2022/05/06 | 219 | 221 | 217 | 221 | 40,100 |
2022/05/02 | 216 | 220 | 216 | 219 | 52,000 |
2022/04/28 | 218 | 218 | 216 | 218 | 55,800 |
2022/04/27 | 216 | 218 | 215 | 218 | 71,000 |
2022/04/26 | 217 | 218 | 215 | 218 | 29,800 |
2022/04/25 | 214 | 216 | 214 | 215 | 31,400 |
2022/04/22 | 217 | 218 | 214 | 216 | 87,300 |
2022/04/21 | 218 | 220 | 218 | 220 | 35,300 |
2022/04/20 | 221 | 221 | 218 | 218 | 37,200 |
2022/04/19 | 218 | 220 | 218 | 220 | 25,400 |
2022/04/18 | 220 | 220 | 217 | 219 | 52,400 |
2022/04/15 | 220 | 222 | 219 | 221 | 43,500 |
2022/04/14 | 222 | 222 | 220 | 221 | 15,300 |
2022/04/13 | 218 | 222 | 218 | 222 | 51,700 |
2022/04/12 | 221 | 222 | 218 | 219 | 42,300 |
2022/04/11 | 221 | 223 | 218 | 221 | 41,500 |
2022/04/08 | 219 | 222 | 218 | 221 | 67,500 |
2022/04/07 | 220 | 220 | 217 | 219 | 92,200 |
2022/04/06 | 222 | 224 | 222 | 223 | 63,400 |
2022/04/05 | 222 | 225 | 220 | 222 | 65,200 |
2022/04/04 | 227 | 227 | 221 | 222 | 61,100 |
2022/04/01 | 220 | 228 | 218 | 227 | 168,300 |
2022/03/31 | 224 | 224 | 219 | 220 | 115,200 |
2022/03/30 | 224 | 226 | 220 | 224 | 133,500 |
2022/03/29 | 231 | 231 | 227 | 231 | 192,400 |
2022/03/28 | 226 | 232 | 222 | 231 | 156,100 |
2022/03/25 | 222 | 227 | 222 | 225 | 136,200 |
2022/03/24 | 215 | 221 | 215 | 221 | 117,200 |
2022/03/23 | 215 | 220 | 214 | 219 | 102,000 |
2022/03/22 | 220 | 223 | 213 | 215 | 182,700 |
2022/03/18 | 208 | 211 | 208 | 211 | 72,300 |
2022/03/17 | 208 | 210 | 205 | 210 | 113,300 |
2022/03/16 | 202 | 205 | 202 | 205 | 64,400 |
2022/03/15 | 204 | 205 | 201 | 201 | 105,100 |
2022/03/14 | 204 | 208 | 204 | 205 | 69,700 |
2022/03/11 | 200 | 203 | 200 | 202 | 75,000 |
2022/03/10 | 199 | 203 | 199 | 202 | 74,900 |
2022/03/09 | 199 | 202 | 196 | 196 | 85,500 |
2022/03/08 | 201 | 204 | 198 | 199 | 95,800 |
2022/03/07 | 203 | 203 | 196 | 200 | 155,700 |
2022/03/04 | 206 | 206 | 201 | 203 | 92,400 |
2022/03/03 | 207 | 208 | 205 | 207 | 56,100 |
2022/03/02 | 206 | 208 | 204 | 205 | 90,400 |
2022/03/01 | 209 | 211 | 208 | 210 | 74,200 |
2022/02/28 | 201 | 208 | 201 | 206 | 117,400 |
2022/02/25 | 196 | 202 | 196 | 201 | 65,700 |
2022/02/24 | 201 | 201 | 195 | 196 | 102,500 |
2022/02/22 | 201 | 202 | 199 | 201 | 84,100 |
2022/02/21 | 204 | 204 | 201 | 202 | 69,200 |
2022/02/18 | 204 | 205 | 202 | 204 | 64,900 |
2022/02/17 | 207 | 208 | 205 | 205 | 25,500 |
2022/02/16 | 208 | 210 | 207 | 208 | 30,700 |
2022/02/15 | 206 | 210 | 204 | 207 | 48,100 |
2022/02/14 | 206 | 208 | 203 | 206 | 107,600 |
2022/02/10 | 214 | 215 | 210 | 214 | 90,600 |
2022/02/09 | 210 | 215 | 210 | 214 | 74,000 |
2022/02/08 | 213 | 213 | 210 | 210 | 58,000 |
2022/02/07 | 213 | 215 | 210 | 211 | 55,400 |
2022/02/04 | 210 | 216 | 209 | 215 | 74,300 |
2022/02/03 | 214 | 214 | 209 | 211 | 52,800 |
2022/02/02 | 210 | 215 | 208 | 214 | 77,300 |
2022/02/01 | 209 | 211 | 206 | 208 | 64,800 |
2022/01/31 | 203 | 210 | 203 | 207 | 125,900 |
2022/01/28 | 199 | 203 | 194 | 203 | 208,000 |
2022/01/27 | 205 | 205 | 194 | 194 | 235,800 |
2022/01/26 | 203 | 209 | 202 | 205 | 115,200 |
2022/01/25 | 213 | 214 | 204 | 205 | 147,400 |
2022/01/24 | 210 | 215 | 208 | 215 | 72,900 |
2022/01/21 | 213 | 213 | 210 | 213 | 76,300 |
2022/01/20 | 210 | 216 | 209 | 214 | 155,400 |
2022/01/19 | 217 | 220 | 210 | 210 | 137,000 |
2022/01/18 | 218 | 220 | 215 | 218 | 89,600 |
2022/01/17 | 218 | 220 | 216 | 216 | 57,300 |
2022/01/14 | 219 | 219 | 213 | 217 | 97,100 |
2022/01/13 | 220 | 221 | 216 | 219 | 68,300 |
2022/01/12 | 214 | 222 | 214 | 222 | 121,800 |
2022/01/11 | 214 | 214 | 210 | 214 | 50,900 |
2022/01/07 | 210 | 214 | 208 | 214 | 155,600 |
2022/01/06 | 216 | 216 | 208 | 209 | 132,600 |
2022/01/05 | 219 | 219 | 216 | 216 | 77,200 |
2022/01/04 | 219 | 220 | 215 | 219 | 85,900 |