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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 147 | 147 | 145 | 146 | 13,500 | 146 |
| 2024-12-27 | 145 | 147 | 145 | 147 | 16,400 | 147 |
| 2024-12-26 | 147 | 147 | 144 | 147 | 36,400 | 147 |
| 2024-12-25 | 145 | 145 | 141 | 144 | 22,700 | 144 |
| 2024-12-24 | 150 | 150 | 144 | 144 | 40,200 | 144 |
| 2024-12-23 | 149 | 150 | 148 | 149 | 13,800 | 149 |
| 2024-12-20 | 149 | 150 | 148 | 150 | 34,600 | 150 |
| 2024-12-19 | 148 | 150 | 148 | 149 | 11,300 | 149 |
| 2024-12-18 | 149 | 150 | 148 | 148 | 11,500 | 148 |
| 2024-12-17 | 150 | 150 | 149 | 149 | 19,200 | 149 |
| 2024-12-16 | 148 | 150 | 147 | 149 | 22,000 | 149 |
| 2024-12-13 | 147 | 148 | 147 | 147 | 20,700 | 147 |
| 2024-12-12 | 148 | 149 | 146 | 147 | 22,600 | 147 |
| 2024-12-11 | 145 | 148 | 145 | 148 | 15,200 | 148 |
| 2024-12-10 | 144 | 146 | 144 | 145 | 15,600 | 145 |
| 2024-12-09 | 146 | 146 | 141 | 144 | 47,800 | 144 |
| 2024-12-06 | 140 | 148 | 140 | 146 | 94,100 | 146 |
| 2024-12-05 | 139 | 140 | 138 | 140 | 13,800 | 140 |
| 2024-12-04 | 139 | 140 | 138 | 139 | 24,400 | 139 |
| 2024-12-03 | 138 | 139 | 138 | 139 | 27,200 | 139 |
| 2024-12-02 | 140 | 140 | 138 | 138 | 30,800 | 138 |
| 2024-11-29 | 136 | 138 | 135 | 138 | 24,300 | 138 |
| 2024-11-28 | 135 | 137 | 135 | 135 | 16,600 | 135 |
| 2024-11-27 | 137 | 138 | 135 | 136 | 29,000 | 136 |
| 2024-11-26 | 140 | 140 | 137 | 137 | 18,100 | 137 |
| 2024-11-25 | 139 | 140 | 137 | 139 | 20,700 | 139 |
| 2024-11-22 | 136 | 139 | 136 | 139 | 28,100 | 139 |
| 2024-11-21 | 135 | 138 | 134 | 135 | 114,300 | 135 |
| 2024-11-20 | 135 | 137 | 135 | 136 | 70,300 | 136 |
| 2024-11-19 | 137 | 137 | 136 | 137 | 17,300 | 137 |
| 2024-11-18 | 137 | 138 | 137 | 138 | 14,500 | 138 |
| 2024-11-15 | 135 | 137 | 135 | 137 | 8,500 | 137 |
| 2024-11-14 | 135 | 136 | 135 | 136 | 24,700 | 136 |
| 2024-11-13 | 136 | 137 | 134 | 136 | 49,600 | 136 |
| 2024-11-12 | 138 | 138 | 134 | 137 | 120,200 | 137 |
| 2024-11-11 | 138 | 138 | 136 | 138 | 21,900 | 138 |
| 2024-11-08 | 136 | 138 | 136 | 138 | 49,100 | 138 |
| 2024-11-07 | 139 | 141 | 139 | 141 | 30,600 | 141 |
| 2024-11-06 | 140 | 141 | 139 | 140 | 16,000 | 140 |
| 2024-11-05 | 140 | 141 | 139 | 141 | 38,600 | 141 |
| 2024-11-01 | 140 | 141 | 138 | 140 | 44,100 | 140 |
| 2024-10-31 | 137 | 140 | 135 | 140 | 35,500 | 140 |
| 2024-10-30 | 140 | 141 | 136 | 136 | 249,100 | 136 |
| 2024-10-29 | 139 | 143 | 139 | 142 | 35,900 | 142 |
| 2024-10-28 | 138 | 140 | 138 | 139 | 47,500 | 139 |
| 2024-10-25 | 139 | 142 | 139 | 140 | 45,500 | 140 |
| 2024-10-24 | 140 | 141 | 139 | 139 | 45,800 | 139 |
| 2024-10-23 | 142 | 143 | 141 | 141 | 38,200 | 141 |
| 2024-10-22 | 143 | 144 | 142 | 143 | 31,800 | 143 |
| 2024-10-21 | 147 | 148 | 143 | 143 | 33,100 | 143 |
| 2024-10-18 | 147 | 148 | 147 | 147 | 6,900 | 147 |
| 2024-10-17 | 148 | 148 | 147 | 147 | 6,300 | 147 |
| 2024-10-16 | 149 | 151 | 147 | 147 | 21,000 | 147 |
| 2024-10-15 | 149 | 150 | 148 | 149 | 14,400 | 149 |
| 2024-10-11 | 149 | 150 | 148 | 148 | 29,900 | 148 |
| 2024-10-10 | 150 | 151 | 149 | 150 | 24,500 | 150 |
| 2024-10-09 | 152 | 152 | 151 | 151 | 2,200 | 151 |
| 2024-10-08 | 151 | 152 | 150 | 152 | 17,900 | 152 |
| 2024-10-07 | 153 | 153 | 151 | 151 | 10,900 | 151 |
| 2024-10-04 | 151 | 153 | 151 | 152 | 31,800 | 152 |
| 2024-10-03 | 153 | 153 | 152 | 152 | 8,900 | 152 |
| 2024-10-02 | 153 | 153 | 151 | 151 | 11,200 | 151 |
| 2024-10-01 | 154 | 154 | 152 | 153 | 6,400 | 153 |
| 2024-09-30 | 152 | 154 | 151 | 151 | 13,600 | 151 |
| 2024-09-27 | 156 | 156 | 152 | 152 | 53,800 | 152 |
| 2024-09-26 | 160 | 160 | 156 | 156 | 65,300 | 156 |
| 2024-09-25 | 158 | 159 | 156 | 157 | 31,500 | 157 |
| 2024-09-24 | 158 | 159 | 156 | 157 | 37,600 | 157 |
| 2024-09-20 | 155 | 156 | 155 | 156 | 45,200 | 156 |
| 2024-09-19 | 154 | 154 | 152 | 154 | 16,700 | 154 |
| 2024-09-18 | 153 | 154 | 151 | 153 | 22,500 | 153 |
| 2024-09-17 | 151 | 152 | 150 | 152 | 19,200 | 152 |
| 2024-09-13 | 148 | 151 | 147 | 151 | 26,500 | 151 |
| 2024-09-12 | 147 | 148 | 147 | 148 | 10,400 | 148 |
| 2024-09-11 | 149 | 149 | 146 | 146 | 15,100 | 146 |
| 2024-09-10 | 148 | 149 | 147 | 149 | 15,000 | 149 |
| 2024-09-09 | 146 | 148 | 146 | 147 | 9,900 | 147 |
| 2024-09-06 | 146 | 148 | 146 | 148 | 6,300 | 148 |
| 2024-09-05 | 146 | 147 | 145 | 147 | 24,400 | 147 |
| 2024-09-04 | 148 | 151 | 146 | 146 | 47,800 | 146 |
| 2024-09-03 | 150 | 152 | 149 | 151 | 19,500 | 151 |
| 2024-09-02 | 151 | 151 | 148 | 150 | 19,800 | 150 |
| 2024-08-30 | 146 | 150 | 145 | 150 | 25,100 | 150 |
| 2024-08-29 | 145 | 147 | 145 | 145 | 19,200 | 145 |
| 2024-08-28 | 146 | 147 | 145 | 146 | 8,600 | 146 |
| 2024-08-27 | 145 | 146 | 143 | 145 | 12,300 | 145 |
| 2024-08-26 | 144 | 146 | 144 | 145 | 10,800 | 145 |
| 2024-08-23 | 144 | 145 | 143 | 143 | 29,000 | 143 |
| 2024-08-22 | 145 | 146 | 144 | 144 | 13,300 | 144 |
| 2024-08-21 | 144 | 145 | 143 | 144 | 18,000 | 144 |
| 2024-08-20 | 144 | 145 | 143 | 145 | 15,700 | 145 |
| 2024-08-19 | 148 | 148 | 141 | 141 | 58,100 | 141 |
| 2024-08-16 | 147 | 147 | 145 | 145 | 19,000 | 145 |
| 2024-08-15 | 144 | 144 | 142 | 144 | 17,200 | 144 |
| 2024-08-14 | 143 | 146 | 143 | 145 | 30,600 | 145 |
| 2024-08-13 | 147 | 150 | 145 | 148 | 25,600 | 148 |
| 2024-08-09 | 143 | 147 | 143 | 144 | 18,800 | 144 |
| 2024-08-08 | 141 | 143 | 141 | 141 | 19,500 | 141 |
| 2024-08-07 | 135 | 144 | 135 | 142 | 13,300 | 142 |
| 2024-08-06 | 132 | 142 | 132 | 140 | 47,500 | 140 |
| 2024-08-05 | 146 | 147 | 132 | 132 | 53,900 | 132 |
| 2024-08-02 | 152 | 153 | 149 | 150 | 77,800 | 150 |
| 2024-08-01 | 156 | 156 | 153 | 153 | 23,200 | 153 |
| 2024-07-31 | 153 | 155 | 152 | 155 | 57,500 | 155 |
| 2024-07-30 | 162 | 163 | 152 | 152 | 191,000 | 152 |
| 2024-07-29 | 162 | 163 | 161 | 163 | 32,000 | 163 |
| 2024-07-26 | 162 | 162 | 160 | 162 | 25,300 | 162 |
| 2024-07-25 | 161 | 161 | 160 | 161 | 13,700 | 161 |
| 2024-07-24 | 162 | 163 | 160 | 160 | 42,700 | 160 |
| 2024-07-23 | 161 | 164 | 161 | 164 | 14,300 | 164 |
| 2024-07-22 | 162 | 163 | 161 | 162 | 5,300 | 162 |
| 2024-07-19 | 161 | 163 | 161 | 162 | 24,000 | 162 |
| 2024-07-18 | 161 | 163 | 161 | 161 | 13,300 | 161 |
| 2024-07-17 | 161 | 162 | 160 | 162 | 22,700 | 162 |
| 2024-07-16 | 163 | 163 | 161 | 161 | 8,900 | 161 |
| 2024-07-12 | 162 | 163 | 161 | 161 | 12,900 | 161 |
| 2024-07-11 | 161 | 162 | 160 | 162 | 11,300 | 162 |
| 2024-07-10 | 160 | 162 | 160 | 161 | 24,700 | 161 |
| 2024-07-09 | 161 | 163 | 161 | 161 | 13,300 | 161 |
| 2024-07-08 | 162 | 163 | 161 | 161 | 17,500 | 161 |
| 2024-07-05 | 161 | 162 | 160 | 162 | 10,500 | 162 |
| 2024-07-04 | 162 | 162 | 160 | 161 | 6,900 | 161 |
| 2024-07-03 | 161 | 162 | 160 | 161 | 17,200 | 161 |
| 2024-07-02 | 163 | 163 | 160 | 162 | 34,200 | 162 |
| 2024-07-01 | 165 | 165 | 161 | 163 | 44,400 | 163 |
| 2024-06-28 | 164 | 164 | 163 | 164 | 11,500 | 164 |
| 2024-06-27 | 164 | 164 | 162 | 163 | 20,400 | 163 |
| 2024-06-26 | 165 | 165 | 162 | 164 | 17,900 | 164 |
| 2024-06-25 | 162 | 164 | 161 | 164 | 12,200 | 164 |
| 2024-06-24 | 162 | 162 | 161 | 162 | 7,600 | 162 |
| 2024-06-21 | 160 | 162 | 159 | 161 | 36,300 | 161 |
| 2024-06-20 | 159 | 160 | 158 | 160 | 8,400 | 160 |
| 2024-06-19 | 160 | 160 | 158 | 158 | 26,400 | 158 |
| 2024-06-18 | 160 | 160 | 158 | 159 | 12,200 | 159 |
| 2024-06-17 | 159 | 160 | 158 | 160 | 7,000 | 160 |
| 2024-06-14 | 158 | 160 | 158 | 159 | 14,500 | 159 |
| 2024-06-13 | 159 | 159 | 158 | 158 | 4,300 | 158 |
| 2024-06-12 | 160 | 160 | 158 | 158 | 13,000 | 158 |
| 2024-06-11 | 160 | 161 | 158 | 159 | 18,900 | 159 |
| 2024-06-10 | 158 | 160 | 157 | 160 | 13,500 | 160 |
| 2024-06-07 | 159 | 160 | 157 | 159 | 22,900 | 159 |
| 2024-06-06 | 159 | 159 | 157 | 158 | 22,300 | 158 |
| 2024-06-05 | 158 | 159 | 157 | 158 | 15,300 | 158 |
| 2024-06-04 | 158 | 159 | 157 | 158 | 12,000 | 158 |
| 2024-06-03 | 159 | 159 | 157 | 158 | 10,100 | 158 |
| 2024-05-31 | 160 | 160 | 155 | 157 | 63,200 | 157 |
| 2024-05-30 | 157 | 159 | 157 | 158 | 19,900 | 158 |
| 2024-05-29 | 159 | 160 | 158 | 158 | 49,800 | 158 |
| 2024-05-28 | 160 | 160 | 159 | 159 | 4,400 | 159 |
| 2024-05-27 | 159 | 161 | 159 | 160 | 22,700 | 160 |
| 2024-05-24 | 157 | 158 | 157 | 158 | 4,300 | 158 |
| 2024-05-23 | 157 | 158 | 156 | 158 | 5,300 | 158 |
| 2024-05-22 | 157 | 158 | 157 | 157 | 14,100 | 157 |
| 2024-05-21 | 157 | 158 | 157 | 157 | 12,200 | 157 |
| 2024-05-20 | 158 | 158 | 156 | 158 | 15,900 | 158 |
| 2024-05-17 | 157 | 157 | 156 | 157 | 11,000 | 157 |
| 2024-05-16 | 158 | 158 | 156 | 156 | 9,400 | 156 |
| 2024-05-15 | 157 | 158 | 156 | 157 | 10,300 | 157 |
| 2024-05-14 | 156 | 158 | 156 | 157 | 50,800 | 157 |
| 2024-05-13 | 156 | 158 | 156 | 156 | 25,800 | 156 |
| 2024-05-10 | 159 | 159 | 156 | 159 | 23,900 | 159 |
| 2024-05-09 | 156 | 159 | 156 | 159 | 23,200 | 159 |
| 2024-05-08 | 158 | 158 | 157 | 157 | 22,400 | 157 |
| 2024-05-07 | 159 | 159 | 157 | 158 | 18,500 | 158 |
| 2024-05-02 | 158 | 158 | 157 | 158 | 21,000 | 158 |
| 2024-05-01 | 159 | 161 | 158 | 159 | 51,700 | 159 |
| 2024-04-30 | 160 | 161 | 157 | 158 | 49,000 | 158 |
| 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