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 |
|---|---|---|---|---|---|
| 2024/12/30 | 147 | 147 | 145 | 146 | 13,500 |
| 2024/12/27 | 145 | 147 | 145 | 147 | 16,400 |
| 2024/12/26 | 147 | 147 | 144 | 147 | 36,400 |
| 2024/12/25 | 145 | 145 | 141 | 144 | 22,700 |
| 2024/12/24 | 150 | 150 | 144 | 144 | 40,200 |
| 2024/12/23 | 149 | 150 | 148 | 149 | 13,800 |
| 2024/12/20 | 149 | 150 | 148 | 150 | 34,600 |
| 2024/12/19 | 148 | 150 | 148 | 149 | 11,300 |
| 2024/12/18 | 149 | 150 | 148 | 148 | 11,500 |
| 2024/12/17 | 150 | 150 | 149 | 149 | 19,200 |
| 2024/12/16 | 148 | 150 | 147 | 149 | 22,000 |
| 2024/12/13 | 147 | 148 | 147 | 147 | 20,700 |
| 2024/12/12 | 148 | 149 | 146 | 147 | 22,600 |
| 2024/12/11 | 145 | 148 | 145 | 148 | 15,200 |
| 2024/12/10 | 144 | 146 | 144 | 145 | 15,600 |
| 2024/12/09 | 146 | 146 | 141 | 144 | 47,800 |
| 2024/12/06 | 140 | 148 | 140 | 146 | 94,100 |
| 2024/12/05 | 139 | 140 | 138 | 140 | 13,800 |
| 2024/12/04 | 139 | 140 | 138 | 139 | 24,400 |
| 2024/12/03 | 138 | 139 | 138 | 139 | 27,200 |
| 2024/12/02 | 140 | 140 | 138 | 138 | 30,800 |
| 2024/11/29 | 136 | 138 | 135 | 138 | 24,300 |
| 2024/11/28 | 135 | 137 | 135 | 135 | 16,600 |
| 2024/11/27 | 137 | 138 | 135 | 136 | 29,000 |
| 2024/11/26 | 140 | 140 | 137 | 137 | 18,100 |
| 2024/11/25 | 139 | 140 | 137 | 139 | 20,700 |
| 2024/11/22 | 136 | 139 | 136 | 139 | 28,100 |
| 2024/11/21 | 135 | 138 | 134 | 135 | 114,300 |
| 2024/11/20 | 135 | 137 | 135 | 136 | 70,300 |
| 2024/11/19 | 137 | 137 | 136 | 137 | 17,300 |
| 2024/11/18 | 137 | 138 | 137 | 138 | 14,500 |
| 2024/11/15 | 135 | 137 | 135 | 137 | 8,500 |
| 2024/11/14 | 135 | 136 | 135 | 136 | 24,700 |
| 2024/11/13 | 136 | 137 | 134 | 136 | 49,600 |
| 2024/11/12 | 138 | 138 | 134 | 137 | 120,200 |
| 2024/11/11 | 138 | 138 | 136 | 138 | 21,900 |
| 2024/11/08 | 136 | 138 | 136 | 138 | 49,100 |
| 2024/11/07 | 139 | 141 | 139 | 141 | 30,600 |
| 2024/11/06 | 140 | 141 | 139 | 140 | 16,000 |
| 2024/11/05 | 140 | 141 | 139 | 141 | 38,600 |
| 2024/11/01 | 140 | 141 | 138 | 140 | 44,100 |
| 2024/10/31 | 137 | 140 | 135 | 140 | 35,500 |
| 2024/10/30 | 140 | 141 | 136 | 136 | 249,100 |
| 2024/10/29 | 139 | 143 | 139 | 142 | 35,900 |
| 2024/10/28 | 138 | 140 | 138 | 139 | 47,500 |
| 2024/10/25 | 139 | 142 | 139 | 140 | 45,500 |
| 2024/10/24 | 140 | 141 | 139 | 139 | 45,800 |
| 2024/10/23 | 142 | 143 | 141 | 141 | 38,200 |
| 2024/10/22 | 143 | 144 | 142 | 143 | 31,800 |
| 2024/10/21 | 147 | 148 | 143 | 143 | 33,100 |
| 2024/10/18 | 147 | 148 | 147 | 147 | 6,900 |
| 2024/10/17 | 148 | 148 | 147 | 147 | 6,300 |
| 2024/10/16 | 149 | 151 | 147 | 147 | 21,000 |
| 2024/10/15 | 149 | 150 | 148 | 149 | 14,400 |
| 2024/10/11 | 149 | 150 | 148 | 148 | 29,900 |
| 2024/10/10 | 150 | 151 | 149 | 150 | 24,500 |
| 2024/10/09 | 152 | 152 | 151 | 151 | 2,200 |
| 2024/10/08 | 151 | 152 | 150 | 152 | 17,900 |
| 2024/10/07 | 153 | 153 | 151 | 151 | 10,900 |
| 2024/10/04 | 151 | 153 | 151 | 152 | 31,800 |
| 2024/10/03 | 153 | 153 | 152 | 152 | 8,900 |
| 2024/10/02 | 153 | 153 | 151 | 151 | 11,200 |
| 2024/10/01 | 154 | 154 | 152 | 153 | 6,400 |
| 2024/09/30 | 152 | 154 | 151 | 151 | 13,600 |
| 2024/09/27 | 156 | 156 | 152 | 152 | 53,800 |
| 2024/09/26 | 160 | 160 | 156 | 156 | 65,300 |
| 2024/09/25 | 158 | 159 | 156 | 157 | 31,500 |
| 2024/09/24 | 158 | 159 | 156 | 157 | 37,600 |
| 2024/09/20 | 155 | 156 | 155 | 156 | 45,200 |
| 2024/09/19 | 154 | 154 | 152 | 154 | 16,700 |
| 2024/09/18 | 153 | 154 | 151 | 153 | 22,500 |
| 2024/09/17 | 151 | 152 | 150 | 152 | 19,200 |
| 2024/09/13 | 148 | 151 | 147 | 151 | 26,500 |
| 2024/09/12 | 147 | 148 | 147 | 148 | 10,400 |
| 2024/09/11 | 149 | 149 | 146 | 146 | 15,100 |
| 2024/09/10 | 148 | 149 | 147 | 149 | 15,000 |
| 2024/09/09 | 146 | 148 | 146 | 147 | 9,900 |
| 2024/09/06 | 146 | 148 | 146 | 148 | 6,300 |
| 2024/09/05 | 146 | 147 | 145 | 147 | 24,400 |
| 2024/09/04 | 148 | 151 | 146 | 146 | 47,800 |
| 2024/09/03 | 150 | 152 | 149 | 151 | 19,500 |
| 2024/09/02 | 151 | 151 | 148 | 150 | 19,800 |
| 2024/08/30 | 146 | 150 | 145 | 150 | 25,100 |
| 2024/08/29 | 145 | 147 | 145 | 145 | 19,200 |
| 2024/08/28 | 146 | 147 | 145 | 146 | 8,600 |
| 2024/08/27 | 145 | 146 | 143 | 145 | 12,300 |
| 2024/08/26 | 144 | 146 | 144 | 145 | 10,800 |
| 2024/08/23 | 144 | 145 | 143 | 143 | 29,000 |
| 2024/08/22 | 145 | 146 | 144 | 144 | 13,300 |
| 2024/08/21 | 144 | 145 | 143 | 144 | 18,000 |
| 2024/08/20 | 144 | 145 | 143 | 145 | 15,700 |
| 2024/08/19 | 148 | 148 | 141 | 141 | 58,100 |
| 2024/08/16 | 147 | 147 | 145 | 145 | 19,000 |
| 2024/08/15 | 144 | 144 | 142 | 144 | 17,200 |
| 2024/08/14 | 143 | 146 | 143 | 145 | 30,600 |
| 2024/08/13 | 147 | 150 | 145 | 148 | 25,600 |
| 2024/08/09 | 143 | 147 | 143 | 144 | 18,800 |
| 2024/08/08 | 141 | 143 | 141 | 141 | 19,500 |
| 2024/08/07 | 135 | 144 | 135 | 142 | 13,300 |
| 2024/08/06 | 132 | 142 | 132 | 140 | 47,500 |
| 2024/08/05 | 146 | 147 | 132 | 132 | 53,900 |
| 2024/08/02 | 152 | 153 | 149 | 150 | 77,800 |
| 2024/08/01 | 156 | 156 | 153 | 153 | 23,200 |
| 2024/07/31 | 153 | 155 | 152 | 155 | 57,500 |
| 2024/07/30 | 162 | 163 | 152 | 152 | 191,000 |
| 2024/07/29 | 162 | 163 | 161 | 163 | 32,000 |
| 2024/07/26 | 162 | 162 | 160 | 162 | 25,300 |
| 2024/07/25 | 161 | 161 | 160 | 161 | 13,700 |
| 2024/07/24 | 162 | 163 | 160 | 160 | 42,700 |
| 2024/07/23 | 161 | 164 | 161 | 164 | 14,300 |
| 2024/07/22 | 162 | 163 | 161 | 162 | 5,300 |
| 2024/07/19 | 161 | 163 | 161 | 162 | 24,000 |
| 2024/07/18 | 161 | 163 | 161 | 161 | 13,300 |
| 2024/07/17 | 161 | 162 | 160 | 162 | 22,700 |
| 2024/07/16 | 163 | 163 | 161 | 161 | 8,900 |
| 2024/07/12 | 162 | 163 | 161 | 161 | 12,900 |
| 2024/07/11 | 161 | 162 | 160 | 162 | 11,300 |
| 2024/07/10 | 160 | 162 | 160 | 161 | 24,700 |
| 2024/07/09 | 161 | 163 | 161 | 161 | 13,300 |
| 2024/07/08 | 162 | 163 | 161 | 161 | 17,500 |
| 2024/07/05 | 161 | 162 | 160 | 162 | 10,500 |
| 2024/07/04 | 162 | 162 | 160 | 161 | 6,900 |
| 2024/07/03 | 161 | 162 | 160 | 161 | 17,200 |
| 2024/07/02 | 163 | 163 | 160 | 162 | 34,200 |
| 2024/07/01 | 165 | 165 | 161 | 163 | 44,400 |
| 2024/06/28 | 164 | 164 | 163 | 164 | 11,500 |
| 2024/06/27 | 164 | 164 | 162 | 163 | 20,400 |
| 2024/06/26 | 165 | 165 | 162 | 164 | 17,900 |
| 2024/06/25 | 162 | 164 | 161 | 164 | 12,200 |
| 2024/06/24 | 162 | 162 | 161 | 162 | 7,600 |
| 2024/06/21 | 160 | 162 | 159 | 161 | 36,300 |
| 2024/06/20 | 159 | 160 | 158 | 160 | 8,400 |
| 2024/06/19 | 160 | 160 | 158 | 158 | 26,400 |
| 2024/06/18 | 160 | 160 | 158 | 159 | 12,200 |
| 2024/06/17 | 159 | 160 | 158 | 160 | 7,000 |
| 2024/06/14 | 158 | 160 | 158 | 159 | 14,500 |
| 2024/06/13 | 159 | 159 | 158 | 158 | 4,300 |
| 2024/06/12 | 160 | 160 | 158 | 158 | 13,000 |
| 2024/06/11 | 160 | 161 | 158 | 159 | 18,900 |
| 2024/06/10 | 158 | 160 | 157 | 160 | 13,500 |
| 2024/06/07 | 159 | 160 | 157 | 159 | 22,900 |
| 2024/06/06 | 159 | 159 | 157 | 158 | 22,300 |
| 2024/06/05 | 158 | 159 | 157 | 158 | 15,300 |
| 2024/06/04 | 158 | 159 | 157 | 158 | 12,000 |
| 2024/06/03 | 159 | 159 | 157 | 158 | 10,100 |
| 2024/05/31 | 160 | 160 | 155 | 157 | 63,200 |
| 2024/05/30 | 157 | 159 | 157 | 158 | 19,900 |
| 2024/05/29 | 159 | 160 | 158 | 158 | 49,800 |
| 2024/05/28 | 160 | 160 | 159 | 159 | 4,400 |
| 2024/05/27 | 159 | 161 | 159 | 160 | 22,700 |
| 2024/05/24 | 157 | 158 | 157 | 158 | 4,300 |
| 2024/05/23 | 157 | 158 | 156 | 158 | 5,300 |
| 2024/05/22 | 157 | 158 | 157 | 157 | 14,100 |
| 2024/05/21 | 157 | 158 | 157 | 157 | 12,200 |
| 2024/05/20 | 158 | 158 | 156 | 158 | 15,900 |
| 2024/05/17 | 157 | 157 | 156 | 157 | 11,000 |
| 2024/05/16 | 158 | 158 | 156 | 156 | 9,400 |
| 2024/05/15 | 157 | 158 | 156 | 157 | 10,300 |
| 2024/05/14 | 156 | 158 | 156 | 157 | 50,800 |
| 2024/05/13 | 156 | 158 | 156 | 156 | 25,800 |
| 2024/05/10 | 159 | 159 | 156 | 159 | 23,900 |
| 2024/05/09 | 156 | 159 | 156 | 159 | 23,200 |
| 2024/05/08 | 158 | 158 | 157 | 157 | 22,400 |
| 2024/05/07 | 159 | 159 | 157 | 158 | 18,500 |
| 2024/05/02 | 158 | 158 | 157 | 158 | 21,000 |
| 2024/05/01 | 159 | 161 | 158 | 159 | 51,700 |
| 2024/04/30 | 160 | 161 | 157 | 158 | 49,000 |
| 2024/04/26 | 164 | 164 | 158 | 158 | 156,000 |
| 2024/04/25 | 163 | 165 | 163 | 163 | 21,900 |
| 2024/04/24 | 163 | 165 | 162 | 162 | 39,200 |
| 2024/04/23 | 163 | 165 | 163 | 163 | 11,700 |
| 2024/04/22 | 164 | 165 | 163 | 163 | 13,000 |
| 2024/04/19 | 166 | 167 | 163 | 164 | 65,500 |
| 2024/04/18 | 167 | 168 | 167 | 167 | 16,400 |
| 2024/04/17 | 168 | 170 | 167 | 167 | 16,700 |
| 2024/04/16 | 170 | 170 | 168 | 168 | 16,600 |
| 2024/04/15 | 169 | 170 | 169 | 170 | 20,300 |
| 2024/04/12 | 170 | 171 | 169 | 170 | 19,300 |
| 2024/04/11 | 170 | 171 | 170 | 170 | 14,100 |
| 2024/04/10 | 171 | 172 | 170 | 170 | 14,900 |
| 2024/04/09 | 171 | 171 | 170 | 170 | 4,600 |
| 2024/04/08 | 171 | 171 | 169 | 170 | 9,400 |
| 2024/04/05 | 172 | 172 | 170 | 170 | 21,900 |
| 2024/04/04 | 173 | 173 | 172 | 173 | 9,300 |
| 2024/04/03 | 173 | 173 | 171 | 172 | 10,400 |
| 2024/04/02 | 171 | 173 | 171 | 173 | 13,500 |
| 2024/04/01 | 173 | 174 | 170 | 172 | 52,400 |
| 2024/03/29 | 171 | 172 | 170 | 172 | 8,100 |
| 2024/03/28 | 170 | 171 | 169 | 170 | 31,600 |
| 2024/03/27 | 170 | 172 | 169 | 171 | 43,800 |
| 2024/03/26 | 172 | 172 | 169 | 169 | 48,500 |
| 2024/03/25 | 172 | 172 | 170 | 171 | 43,900 |
| 2024/03/22 | 173 | 173 | 171 | 173 | 10,500 |
| 2024/03/21 | 172 | 173 | 171 | 173 | 17,700 |
| 2024/03/19 | 171 | 173 | 170 | 171 | 26,100 |
| 2024/03/18 | 172 | 173 | 171 | 172 | 6,300 |
| 2024/03/15 | 173 | 173 | 170 | 172 | 10,700 |
| 2024/03/14 | 172 | 173 | 170 | 173 | 11,500 |
| 2024/03/13 | 172 | 173 | 170 | 172 | 11,000 |
| 2024/03/12 | 171 | 173 | 170 | 173 | 21,600 |
| 2024/03/11 | 175 | 175 | 172 | 172 | 14,300 |
| 2024/03/08 | 172 | 175 | 172 | 173 | 35,200 |
| 2024/03/07 | 173 | 174 | 172 | 173 | 29,300 |
| 2024/03/06 | 170 | 173 | 170 | 173 | 27,700 |
| 2024/03/05 | 169 | 173 | 169 | 170 | 51,500 |
| 2024/03/04 | 171 | 171 | 169 | 169 | 20,900 |
| 2024/03/01 | 171 | 172 | 169 | 171 | 36,200 |
| 2024/02/29 | 174 | 174 | 169 | 169 | 142,700 |
| 2024/02/28 | 173 | 174 | 173 | 173 | 17,500 |
| 2024/02/27 | 174 | 175 | 173 | 173 | 17,900 |
| 2024/02/26 | 175 | 177 | 174 | 174 | 32,900 |
| 2024/02/22 | 176 | 178 | 175 | 177 | 28,600 |
| 2024/02/21 | 175 | 177 | 174 | 176 | 31,000 |
| 2024/02/20 | 175 | 176 | 174 | 175 | 12,200 |
| 2024/02/19 | 176 | 177 | 175 | 175 | 14,500 |
| 2024/02/16 | 175 | 176 | 174 | 176 | 11,800 |
| 2024/02/15 | 175 | 176 | 174 | 174 | 25,400 |
| 2024/02/14 | 175 | 177 | 174 | 175 | 75,000 |
| 2024/02/13 | 177 | 181 | 177 | 179 | 22,700 |
| 2024/02/09 | 179 | 179 | 177 | 178 | 41,700 |
| 2024/02/08 | 177 | 180 | 175 | 180 | 67,600 |
| 2024/02/07 | 176 | 178 | 175 | 177 | 22,200 |
| 2024/02/06 | 180 | 180 | 176 | 176 | 16,400 |
| 2024/02/05 | 178 | 180 | 178 | 178 | 14,800 |
| 2024/02/02 | 181 | 181 | 178 | 179 | 24,000 |
| 2024/02/01 | 182 | 182 | 179 | 179 | 27,200 |
| 2024/01/31 | 184 | 184 | 178 | 180 | 61,400 |
| 2024/01/30 | 181 | 187 | 180 | 183 | 236,200 |
| 2024/01/29 | 177 | 181 | 177 | 180 | 44,300 |
| 2024/01/26 | 177 | 177 | 175 | 177 | 41,600 |
| 2024/01/25 | 175 | 176 | 174 | 175 | 34,600 |
| 2024/01/24 | 177 | 177 | 175 | 175 | 22,900 |
| 2024/01/23 | 176 | 178 | 175 | 175 | 27,000 |
| 2024/01/22 | 177 | 179 | 176 | 176 | 42,900 |
| 2024/01/19 | 177 | 178 | 176 | 176 | 30,200 |
| 2024/01/18 | 178 | 180 | 176 | 177 | 38,900 |
| 2024/01/17 | 178 | 181 | 178 | 178 | 16,000 |
| 2024/01/16 | 181 | 181 | 177 | 178 | 36,800 |
| 2024/01/15 | 183 | 183 | 180 | 180 | 36,000 |
| 2024/01/12 | 182 | 184 | 177 | 183 | 126,100 |
| 2024/01/11 | 180 | 182 | 180 | 182 | 23,800 |
| 2024/01/10 | 180 | 180 | 178 | 178 | 22,400 |
| 2024/01/09 | 180 | 183 | 180 | 181 | 28,600 |
| 2024/01/05 | 174 | 182 | 174 | 180 | 51,900 |
| 2024/01/04 | 173 | 175 | 172 | 175 | 24,900 |