1. HOME >
  2. 株価時系列 >
  3. 9479 >
  4. 2021年

9479 (株)インプレスホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3022022121721931,900219
2021-12-2922022321722083,400220
2021-12-2821922021621979,700219
2021-12-2721821921621763,100217
2021-12-2422122221822086,200220
2021-12-2321922221922049,500220
2021-12-2222022321721889,400218
2021-12-21214220213220154,600220
2021-12-20218220213213118,100213
2021-12-17222223217219104,100219
2021-12-1622422522122279,700222
2021-12-15219226219220120,500220
2021-12-1422022121621887,100218
2021-12-1322422621922382,900223
2021-12-10229230222224129,300224
2021-12-09233233226229112,300229
2021-12-08230234229230121,600230
2021-12-07222230220230143,700230
2021-12-0622422421822180,700221
2021-12-03215222214222132,800222
2021-12-02215217211212207,600212
2021-12-01211219208215234,000215
2021-11-30212218209210186,500210
2021-11-29207218207211185,100211
2021-11-26219219211214111,200214
2021-11-25224224217219132,300219
2021-11-2422822822222393,700223
2021-11-22221231220228207,100228
2021-11-1922422422022184,600221
2021-11-1822622622222483,100224
2021-11-17231233225225133,700225
2021-11-16236236229233119,300233
2021-11-1523623823523688,800236
2021-11-12231237229236165,400236
2021-11-11241241228231321,100231
2021-11-10246248242244115,700244
2021-11-09260263242246613,900246
2021-11-0826927026627095,400270
2021-11-05272272263269175,000269
2021-11-04270276267272223,200272
2021-11-0226827026626880,000268
2021-11-01267270264268124,100268
2021-10-2926226626026579,800265
2021-10-28259262256259113,700259
2021-10-2726426425625971,200259
2021-10-2625926325826381,400263
2021-10-2526226325725990,200259
2021-10-22265266262263115,300263
2021-10-2126727026626683,000266
2021-10-20270273268269120,500269
2021-10-1926727126726999,800269
2021-10-18267267263264105,700264
2021-10-1526126726026667,900266
2021-10-14264266260262120,100262
2021-10-13267267261261165,400261
2021-10-12273274267267139,300267
2021-10-11271277271273132,000273
2021-10-08274279273275143,200275
2021-10-07274277271271118,300271
2021-10-06274284271272251,700272
2021-10-05271280264274362,700274
2021-10-04281283272277298,100277
2021-10-01282288279280220,700280
2021-09-30291291281284213,800284
2021-09-29284292283289246,300289
2021-09-28292292283291199,300291
2021-09-27294300290292422,900292
2021-09-24283294281292409,800292
2021-09-22286288275275349,300275
2021-09-21275287273285367,200285
2021-09-17282290280288306,700288
2021-09-16285286277282318,800282
2021-09-15290290280282491,100282
2021-09-14293302288295577,100295
2021-09-13276292274292800,000292
2021-09-10263276260276460,200276
2021-09-09267270261264228,100264
2021-09-08263270263267304,100267
2021-09-07275276262265636,200265
2021-09-06271281269277768,000277
2021-09-03270277264267702,900267
2021-09-02270275262269694,900269
2021-09-012662772622712,273,200271
2021-08-3126829225926918,873,400269
2021-08-30243251243246194,000246
2021-08-27250250242245189,500245
2021-08-26243254241250600,100250
2021-08-25243243237238130,200238
2021-08-24239243236240181,400240
2021-08-23227237227235142,600235
2021-08-20234236226226138,600226
2021-08-19230236230231145,000231
2021-08-18227235225234200,200234
2021-08-17235235225227308,400227
2021-08-16235237228232412,300232
2021-08-132432512322411,355,300241
2021-08-12246246236236235,500236
2021-08-11241246239244133,100244
2021-08-10237242233240213,100240
2021-08-06240242236237163,900237
2021-08-05239243236238218,600238
2021-08-04247247238239412,000239
2021-08-03250255245247196,900247
2021-08-02258258249250268,900250
2021-07-30258263250255431,300255
2021-07-29270270253255868,300255
2021-07-28275282264270808,900270
2021-07-272622862612781,757,700278
2021-07-26261267252261810,500261
2021-07-212362652362572,481,800257
2021-07-20234247230232442,200232
2021-07-19244244232239439,400239
2021-07-162472672412411,622,400241
2021-07-152452522382501,130,800250
2021-07-142493142492517,412,100251
2021-07-13247254243251619,400251
2021-07-12242252236246908,900246
2021-07-092152522152433,377,300243
2021-07-08234237220220817,700220
2021-07-072372462272421,819,800242
2021-07-062502582262262,676,600226
2021-07-052472572362373,372,800237
2021-07-0220727020625119,163,900251
2021-07-0120320520120575,600205
2021-06-3021021020220298,300202
2021-06-2920320620120686,800206
2021-06-2820020320020158,100201
2021-06-2520020019820041,800200
2021-06-2420020019819826,900198
2021-06-2319920019819935,200199
2021-06-2219720019719840,600198
2021-06-21195198193195103,700195
2021-06-18203204196196133,100196
2021-06-1720420420120160,100201
2021-06-1620420620320376,700203
2021-06-1520620620420552,900205
2021-06-1420620620420473,400204
2021-06-1120820920520679,800206
2021-06-1021021020820841,400208
2021-06-0920921020820945,000209
2021-06-0821021220921039,600210
2021-06-07207211207211108,000211
2021-06-04211212205205231,800205
2021-06-03218218212213161,400213
2021-06-02218221216217109,800217
2021-06-01217221214219159,800219
2021-05-3121821821521698,700216
2021-05-28218219214217110,800217
2021-05-2721921921421490,400214
2021-05-2622122121921957,400219
2021-05-2522222221922074,600220
2021-05-24215223215222168,500222
2021-05-2121621821521789,400217
2021-05-20216218213216136,200216
2021-05-1921421921321893,200218
2021-05-18210216210214128,800214
2021-05-17218219210210287,300210
2021-05-14213222212218241,400218
2021-05-13215219206211558,400211
2021-05-12238242236239327,100239
2021-05-11237239234235157,100235
2021-05-10236240234240141,400240
2021-05-0723623823423692,100236
2021-05-06238238234236168,500236
2021-04-30236238234237270,300237
2021-04-28239242236237212,100237
2021-04-2724324323623799,700237
2021-04-26235243234240141,300240
2021-04-23243245235237233,900237
2021-04-22243249243246178,000246
2021-04-21246249240241260,700241
2021-04-20253254247248281,400248
2021-04-19261262254256317,600256
2021-04-16264267259263227,100263
2021-04-152592782592661,085,500266
2021-04-14261262256260268,900260
2021-04-13246264246260806,000260
2021-04-12252253244246256,200246
2021-04-09239261239253940,000253
2021-04-08236241231241303,100241
2021-04-07233239231239195,300239
2021-04-06240241231235180,800235
2021-04-05232242231240349,400240
2021-04-02237238227231257,000231
2021-04-01245245234235268,500235
2021-03-31236249235247289,600247
2021-03-30237242233238246,200238
2021-03-29249250238243224,700243
2021-03-26244250244244115,000244
2021-03-25239244238244121,400244
2021-03-24248250235241381,300241
2021-03-23251255248248280,800248
2021-03-22248257245254449,800254
2021-03-19257258249253492,500253
2021-03-182672682532571,211,300257
2021-03-172452752432592,025,400259
2021-03-16245250243246253,000246
2021-03-15247254241241491,500241
2021-03-12249254244250686,100250
2021-03-112332532332531,206,600253
2021-03-102292442262391,378,900239
2021-03-092102412072373,324,600237
2021-03-08205209202207749,500207
2021-03-05202203196203263,200203
2021-03-04200202196202341,100202
2021-03-03198200195198183,600198
2021-03-02194202192201334,600201
2021-03-0119319419119474,700194
2021-02-2619519519119191,400191
2021-02-2519619819419567,700195
2021-02-24196199194195174,500195
2021-02-22193199193197263,200197
2021-02-19192192189192102,200192
2021-02-1819419419119283,300192
2021-02-17190195190194167,200194
2021-02-16194195190192256,900192
2021-02-15196197193194180,900194
2021-02-12196196193195132,200195
2021-02-1019619619319399,200193
2021-02-09197197193196230,800196
2021-02-08194196192195336,600195
2021-02-052012031891901,899,700190
2021-02-0418018318018287,300182
2021-02-0318018218018156,500181
2021-02-0217718017718075,500180
2021-02-0117818117717773,300177
2021-01-29182183174176174,700176
2021-01-2818218418118390,600183
2021-01-2718518718418547,900185
2021-01-2618718818318587,900185
2021-01-25189193185187222,600187
2021-01-22182190182188310,500188
2021-01-2118218518118287,000182
2021-01-2018318317918097,500180
2021-01-19188188181182251,800182
2021-01-18178186177185352,800185
2021-01-1517917917517693,700176
2021-01-14175179174176260,100176
2021-01-13175175172172110,900172
2021-01-1217117517117482,900174
2021-01-0817217317117252,500172
2021-01-0717217317117283,400172
2021-01-06170173170170115,800170
2021-01-0516917216817193,000171
2021-01-0416917016616894,300168

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