9479 (株)インプレスホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 164 | 164 | 158 | 158 | 156,000 | 158 |
| 2024-04-25 | 163 | 165 | 163 | 163 | 21,900 | 163 |
| 2024-04-24 | 163 | 165 | 162 | 162 | 39,200 | 162 |
| 2024-04-23 | 163 | 165 | 163 | 163 | 11,700 | 163 |
| 2024-04-22 | 164 | 165 | 163 | 163 | 13,000 | 163 |
| 2024-04-19 | 166 | 167 | 163 | 164 | 65,500 | 164 |
| 2024-04-18 | 167 | 168 | 167 | 167 | 16,400 | 167 |
| 2024-04-17 | 168 | 170 | 167 | 167 | 16,700 | 167 |
| 2024-04-16 | 170 | 170 | 168 | 168 | 16,600 | 168 |
| 2024-04-15 | 169 | 170 | 169 | 170 | 20,300 | 170 |
| 2024-04-12 | 170 | 171 | 169 | 170 | 19,300 | 170 |
| 2024-04-11 | 170 | 171 | 170 | 170 | 14,100 | 170 |
| 2024-04-10 | 171 | 172 | 170 | 170 | 14,900 | 170 |
| 2024-04-09 | 171 | 171 | 170 | 170 | 4,600 | 170 |
| 2024-04-08 | 171 | 171 | 169 | 170 | 9,400 | 170 |
| 2024-04-05 | 172 | 172 | 170 | 170 | 21,900 | 170 |
| 2024-04-04 | 173 | 173 | 172 | 173 | 9,300 | 173 |
| 2024-04-03 | 173 | 173 | 171 | 172 | 10,400 | 172 |
| 2024-04-02 | 171 | 173 | 171 | 173 | 13,500 | 173 |
| 2024-04-01 | 173 | 174 | 170 | 172 | 52,400 | 172 |
| 2024-03-29 | 171 | 172 | 170 | 172 | 8,100 | 172 |
| 2024-03-28 | 170 | 171 | 169 | 170 | 31,600 | 170 |
| 2024-03-27 | 170 | 172 | 169 | 171 | 43,800 | 171 |
| 2024-03-26 | 172 | 172 | 169 | 169 | 48,500 | 169 |
| 2024-03-25 | 172 | 172 | 170 | 171 | 43,900 | 171 |
| 2024-03-22 | 173 | 173 | 171 | 173 | 10,500 | 173 |
| 2024-03-21 | 172 | 173 | 171 | 173 | 17,700 | 173 |
| 2024-03-19 | 171 | 173 | 170 | 171 | 26,100 | 171 |
| 2024-03-18 | 172 | 173 | 171 | 172 | 6,300 | 172 |
| 2024-03-15 | 173 | 173 | 170 | 172 | 10,700 | 172 |
| 2024-03-14 | 172 | 173 | 170 | 173 | 11,500 | 173 |
| 2024-03-13 | 172 | 173 | 170 | 172 | 11,000 | 172 |
| 2024-03-12 | 171 | 173 | 170 | 173 | 21,600 | 173 |
| 2024-03-11 | 175 | 175 | 172 | 172 | 14,300 | 172 |
| 2024-03-08 | 172 | 175 | 172 | 173 | 35,200 | 173 |
| 2024-03-07 | 173 | 174 | 172 | 173 | 29,300 | 173 |
| 2024-03-06 | 170 | 173 | 170 | 173 | 27,700 | 173 |
| 2024-03-05 | 169 | 173 | 169 | 170 | 51,500 | 170 |
| 2024-03-04 | 171 | 171 | 169 | 169 | 20,900 | 169 |
| 2024-03-01 | 171 | 172 | 169 | 171 | 36,200 | 171 |
| 2024-02-29 | 174 | 174 | 169 | 169 | 142,700 | 169 |
| 2024-02-28 | 173 | 174 | 173 | 173 | 17,500 | 173 |
| 2024-02-27 | 174 | 175 | 173 | 173 | 17,900 | 173 |
| 2024-02-26 | 175 | 177 | 174 | 174 | 32,900 | 174 |
| 2024-02-22 | 176 | 178 | 175 | 177 | 28,600 | 177 |
| 2024-02-21 | 175 | 177 | 174 | 176 | 31,000 | 176 |
| 2024-02-20 | 175 | 176 | 174 | 175 | 12,200 | 175 |
| 2024-02-19 | 176 | 177 | 175 | 175 | 14,500 | 175 |
| 2024-02-16 | 175 | 176 | 174 | 176 | 11,800 | 176 |
| 2024-02-15 | 175 | 176 | 174 | 174 | 25,400 | 174 |
| 2024-02-14 | 175 | 177 | 174 | 175 | 75,000 | 175 |
| 2024-02-13 | 177 | 181 | 177 | 179 | 22,700 | 179 |
| 2024-02-09 | 179 | 179 | 177 | 178 | 41,700 | 178 |
| 2024-02-08 | 177 | 180 | 175 | 180 | 67,600 | 180 |
| 2024-02-07 | 176 | 178 | 175 | 177 | 22,200 | 177 |
| 2024-02-06 | 180 | 180 | 176 | 176 | 16,400 | 176 |
| 2024-02-05 | 178 | 180 | 178 | 178 | 14,800 | 178 |
| 2024-02-02 | 181 | 181 | 178 | 179 | 24,000 | 179 |
| 2024-02-01 | 182 | 182 | 179 | 179 | 27,200 | 179 |
| 2024-01-31 | 184 | 184 | 178 | 180 | 61,400 | 180 |
| 2024-01-30 | 181 | 187 | 180 | 183 | 236,200 | 183 |
| 2024-01-29 | 177 | 181 | 177 | 180 | 44,300 | 180 |
| 2024-01-26 | 177 | 177 | 175 | 177 | 41,600 | 177 |
| 2024-01-25 | 175 | 176 | 174 | 175 | 34,600 | 175 |
| 2024-01-24 | 177 | 177 | 175 | 175 | 22,900 | 175 |
| 2024-01-23 | 176 | 178 | 175 | 175 | 27,000 | 175 |
| 2024-01-22 | 177 | 179 | 176 | 176 | 42,900 | 176 |
| 2024-01-19 | 177 | 178 | 176 | 176 | 30,200 | 176 |
| 2024-01-18 | 178 | 180 | 176 | 177 | 38,900 | 177 |
| 2024-01-17 | 178 | 181 | 178 | 178 | 16,000 | 178 |
| 2024-01-16 | 181 | 181 | 177 | 178 | 36,800 | 178 |
| 2024-01-15 | 183 | 183 | 180 | 180 | 36,000 | 180 |
| 2024-01-12 | 182 | 184 | 177 | 183 | 126,100 | 183 |
| 2024-01-11 | 180 | 182 | 180 | 182 | 23,800 | 182 |
| 2024-01-10 | 180 | 180 | 178 | 178 | 22,400 | 178 |
| 2024-01-09 | 180 | 183 | 180 | 181 | 28,600 | 181 |
| 2024-01-05 | 174 | 182 | 174 | 180 | 51,900 | 180 |
| 2024-01-04 | 173 | 175 | 172 | 175 | 24,900 | 175 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-06-27]1株→3株 [2001-06-26]1株→1.2株
