[9479 東証1部] インプレスホールディングス 日足 時系列データ

[9479 東証1部] インプレスホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17156.00160.00155.00160.0023680037371400
2017-11-16154.00156.00154.00155.009310014398500
2017-11-15158.00158.00153.00154.0031630049153600
2017-11-14161.00161.00158.00158.0018560029521900
2017-11-13158.00163.00156.00159.0050430080602600
2017-11-10155.00157.00154.00157.0014700022871400
2017-11-09160.00161.00154.00157.0042590067352900
2017-11-08168.00168.00157.00158.001439600234131300
2017-11-07152.00155.00152.00154.00634009725800
2017-11-06152.00154.00151.00152.007050010738900
2017-11-02155.00155.00152.00153.0019540029865500
2017-11-01155.00157.00154.00155.008920013868000
2017-10-31155.00156.00154.00155.009210014303700
2017-10-30155.00157.00154.00154.0011980018570600
2017-10-27155.00155.00154.00154.00188002904500
2017-10-26154.00156.00153.00155.00597009218900
2017-10-25157.00158.00154.00154.0013680021302200
2017-10-24156.00158.00155.00157.0014460022585200
2017-10-23154.00155.00152.00155.0013360020496500
2017-10-20156.00156.00152.00153.0017020026159900
2017-10-19158.00158.00155.00156.009870015462900
2017-10-18156.00158.00156.00157.0013850021732700
2017-10-17158.00158.00155.00156.0010660016672100
2017-10-16156.00158.00156.00157.009290014576100
2017-10-13158.00158.00155.00157.0015200023716500
2017-10-12158.00159.00157.00158.00584009217000
2017-10-11157.00158.00156.00157.0011320017802500
2017-10-10155.00157.00154.00156.0011090017291100
2017-10-06157.00159.00154.00154.0032300050310300
2017-10-05156.00159.00154.00157.0016170025383900
2017-10-04158.00158.00154.00156.0016260025422000
2017-10-03156.00159.00156.00158.0018130028538700
2017-10-02152.00156.00152.00156.0016650025715400
2017-09-29155.00155.00150.00152.0026860041019400
2017-09-28156.00156.00152.00155.0011510017809000
2017-09-27154.00156.00153.00156.0022670034981400
2017-09-26153.00155.00152.00154.0016550025390600
2017-09-25152.00154.00151.00153.0020260030847700
2017-09-22154.00155.00148.00152.0037610056731200
2017-09-21154.00157.00153.00155.0027100041905300
2017-09-20155.00156.00153.00154.0023200035792000
2017-09-19152.00155.00150.00155.0029130044353000
2017-09-15149.00152.00149.00151.0017220025936700
2017-09-14152.00152.00148.00151.0025270037866400
2017-09-13146.00152.00145.00152.0037570055805000
2017-09-12146.00148.00145.00147.0019020027753200
2017-09-11143.00146.00143.00146.0014850021453300
2017-09-08144.00144.00142.00142.009960014220000
2017-09-07145.00146.00143.00144.0019330027953300
2017-09-06141.00146.00140.00144.0018540026517400
2017-09-05145.00148.00142.00142.0031210044909600
2017-09-04151.00154.00145.00145.0055640083189700
2017-09-01145.00150.00145.00149.0046230068177900
2017-08-31143.00145.00143.00144.0011130016026700
2017-08-30144.00144.00142.00143.007250010394700
2017-08-29144.00144.00142.00142.008730012498200
2017-08-28145.00145.00143.00145.0010560015225400
2017-08-25144.00145.00142.00145.007870011299200
2017-08-24143.00144.00142.00143.00423006037700
2017-08-23144.00145.00142.00142.008850012659800
2017-08-22144.00144.00142.00143.00534007661300
2017-08-21143.00144.00142.00142.00638009120200
2017-08-18142.00143.00141.00141.009130012966800
2017-08-17143.00144.00142.00142.007640010902300
2017-08-16143.00143.00141.00141.0011320016097900
2017-08-15140.00143.00140.00141.009900014010000
2017-08-14139.00140.00137.00139.0022200030825000
2017-08-10142.00144.00141.00142.0012350017603000
2017-08-09145.00145.00140.00143.0026570037741300
2017-08-08144.00146.00143.00145.0010140014627800
2017-08-07142.00144.00142.00144.008920012810100
2017-08-04141.00144.00141.00144.007970011374200
2017-08-03144.00144.00141.00141.0010760015317200
2017-08-02141.00144.00140.00144.0018590026451500
2017-08-01144.00144.00140.00140.0032390045876000
2017-07-31146.00148.00144.00144.0025820037434300
2017-07-28154.00155.00145.00145.00912000135294200
2017-07-27154.00157.00151.00152.00747500114809800
2017-07-26149.00167.00148.00152.004463600707242700
2017-07-25150.00150.00147.00148.0030130044900200
2017-07-24146.00150.00145.00149.0045340066925800
2017-07-21148.00149.00145.00146.0047600070179300
2017-07-20144.00146.00143.00146.0018050026047800
2017-07-19142.00146.00142.00143.0025710036918700
2017-07-18141.00142.00140.00141.0011880016763200
2017-07-14143.00143.00141.00141.0014180020158200
2017-07-13144.00145.00141.00142.0021860031260800
2017-07-12142.00144.00142.00143.0020870029782000
2017-07-11141.00142.00140.00141.0011000015543200
2017-07-10141.00143.00140.00142.0010940015469300
2017-07-07141.00142.00139.00141.0024640034643800
2017-07-06144.00144.00142.00142.0017300024661900
2017-07-05142.00145.00142.00144.0023820034083300
2017-07-04142.00144.00140.00141.0052980075322500
2017-07-03139.00141.00138.00141.0019850027555200
2017-06-30139.00140.00138.00140.007300010149100
2017-06-29140.00141.00139.00141.008850012378400
2017-06-28138.00140.00138.00139.0015040020873000
2017-06-27141.00142.00137.00139.0025770035934800
2017-06-26139.00141.00139.00141.007570010574100
2017-06-23140.00140.00138.00139.008860012309100
2017-06-22137.00141.00137.00141.0010630014764900
2017-06-21138.00138.00137.00138.00717009881600
2017-06-20137.00139.00136.00139.0012480017143800
2017-06-19135.00138.00135.00137.0016990023143000
2017-06-16136.00136.00134.00135.0021990029779500
2017-06-15137.00138.00136.00136.008410011473600
2017-06-14138.00138.00136.00137.008160011196200
2017-06-13137.00138.00137.00138.00522007158100
2017-06-12136.00138.00135.00138.007660010474100
2017-06-09136.00137.00135.00137.0012750017357400
2017-06-08138.00138.00135.00136.0016690022785700
2017-06-07137.00138.00136.00137.009940013640600
2017-06-06140.00140.00136.00137.0012480017164700
2017-06-05138.00141.00138.00139.0027160037769100
2017-06-02138.00138.00137.00138.0013500018569500
2017-06-01137.00138.00137.00137.0011020015103900
2017-05-31138.00138.00136.00136.0015690021520900
2017-05-30138.00138.00137.00138.0010330014200300
2017-05-29138.00139.00137.00137.0012800017602100
2017-05-26140.00140.00137.00138.0022550031257400
2017-05-25140.00140.00138.00138.0027380037943500
2017-05-24141.00141.00139.00139.0026730037341600
2017-05-23139.00143.00138.00141.0056540079598800
2017-05-22139.00140.00137.00138.00970600134607200
2017-05-19132.00180.00131.00142.0072475001083815300
2017-05-18131.00132.00129.00130.0021900028618900
2017-05-17135.00135.00132.00132.0010680014191600
2017-05-16133.00135.00133.00134.009180012269400
2017-05-15138.00139.00134.00135.0010600014316200
2017-05-12137.00138.00136.00137.009090012404900
2017-05-11138.00139.00137.00139.00609008379400
2017-05-10137.00138.00136.00138.00197002711000
2017-05-09138.00138.00136.00138.00599008225700
2017-05-08135.00138.00135.00137.008530011653900
2017-05-02135.00137.00134.00136.00425005755900
2017-05-01135.00135.00134.00134.00375005043100
2017-04-28137.00137.00134.00135.00658008905300
2017-04-27136.00138.00136.00137.00562007688800
2017-04-26136.00137.00135.00137.00622008448600
2017-04-25135.00136.00133.00136.00525007082300
2017-04-24138.00138.00133.00135.00527007174600
2017-04-21134.00136.00133.00134.00632008491000
2017-04-20134.00135.00133.00134.00511006841900
2017-04-19132.00135.00132.00133.00471006282600
2017-04-18131.00134.00131.00132.008370011037400
2017-04-17131.00132.00131.00132.008130010680600
2017-04-14130.00132.00130.00131.00630008263800
2017-04-13129.00132.00129.00130.009960013016500
2017-04-12131.00132.00130.00130.00490006383600
2017-04-11133.00135.00131.00132.0010200013506600
2017-04-10135.00136.00131.00131.0016460021898600
2017-04-07136.00136.00131.00133.0021370028583300
2017-04-06139.00139.00134.00136.009220012543500
2017-04-05136.00138.00136.00138.00504006937000
2017-04-04139.00140.00136.00138.0010630014716000
2017-04-03139.00140.00139.00139.00309004313000
2017-03-31139.00141.00139.00139.00466006526500
2017-03-30140.00141.00139.00141.00555007759900
2017-03-29140.00141.00139.00141.00683009552700
2017-03-28138.00140.00138.00140.00593008257700
2017-03-27138.00140.00138.00138.00623008651500
2017-03-24138.00141.00138.00138.00711009891500
2017-03-23140.00140.00138.00138.00505007031800
2017-03-22140.00142.00140.00140.00394005535800
2017-03-21140.00142.00140.00142.00582008194000
2017-03-17142.00142.00141.00141.00391005525300
2017-03-16141.00143.00141.00142.00688009752100
2017-03-15144.00144.00141.00141.007600010873800
2017-03-14144.00144.00143.00144.00273003919600
2017-03-13143.00145.00143.00143.00515007396200
2017-03-10143.00144.00141.00143.0011300016115000
2017-03-09143.00143.00140.00142.009200013015700
2017-03-08143.00143.00140.00143.0012770018104100
2017-03-07145.00145.00142.00143.0022570032409600
2017-03-06144.00145.00144.00145.00692009982500
2017-03-03145.00146.00144.00144.00301004372400
2017-03-02145.00146.00144.00145.008660012565800
2017-03-01145.00145.00144.00144.00599008646900
2017-02-28146.00146.00144.00144.009310013546500
2017-02-27147.00147.00145.00146.008160011896800
2017-02-24146.00147.00145.00147.007420010862900
2017-02-23146.00147.00146.00146.00484007067700
2017-02-22146.00148.00145.00146.0010860015884400
2017-02-21148.00148.00146.00147.00344005062300
2017-02-20146.00149.00146.00147.008330012286300
2017-02-17145.00147.00145.00146.006970010173000
2017-02-16146.00146.00145.00145.00366005331400
2017-02-15146.00147.00145.00146.007790011364700
2017-02-14145.00147.00144.00145.009110013224600
2017-02-13149.00149.00144.00147.0031940046705000
2017-02-10149.00151.00149.00149.008740013063600
2017-02-09150.00151.00147.00149.0013950020848600
2017-02-08149.00153.00149.00152.0012270018565700
2017-02-07151.00151.00149.00149.0013040019571500
2017-02-06147.00152.00147.00151.0015010022578600
2017-02-03147.00150.00147.00147.0011090016443100
2017-02-02152.00152.00147.00147.0015320022933800
2017-02-01147.00152.00146.00152.0042250063347500
2017-01-31146.00147.00145.00147.00392005725800
2017-01-30147.00148.00145.00146.007840011492000
2017-01-27148.00148.00146.00147.00392005756600
2017-01-26147.00147.00146.00147.00451006610700
2017-01-25145.00147.00145.00147.00442006448900
2017-01-24146.00146.00143.00145.00632009117700
2017-01-23146.00146.00144.00146.008230011936100
2017-01-20145.00146.00144.00145.008840012775300
2017-01-19147.00148.00144.00144.0013140019138800
2017-01-18147.00153.00144.00144.0052220077645900
2017-01-17145.00148.00144.00148.0029540043189900
2017-01-16144.00144.00143.00143.00362005203400
2017-01-13142.00144.00142.00144.00342004886600
2017-01-12144.00144.00143.00143.00396005692000
2017-01-11144.00145.00143.00144.007370010612600
2017-01-10144.00146.00142.00143.0020900030174500
2017-01-06144.00146.00143.00144.008110011714200
2017-01-05146.00146.00143.00143.00690009968400
2017-01-04142.00146.00142.00145.00682009824600
2016-12-30141.00143.00141.00142.00417005908800
2016-12-29142.00142.00141.00142.00454006439800
2016-12-28141.00143.00141.00142.00331004700100
2016-12-27142.00143.00140.00141.0010060014249300
2016-12-26142.00142.00140.00142.0011780016664600
2016-12-22142.00143.00141.00142.00564008011800
2016-12-21144.00144.00141.00141.0027950039924000
2016-12-20142.00145.00142.00143.0010270014654400
2016-12-19144.00145.00143.00143.00510007335400
2016-12-16145.00145.00143.00144.008350012042900
2016-12-15147.00148.00144.00144.0012340017867900
2016-12-14147.00147.00146.00146.00479007010800
2016-12-13146.00147.00145.00146.008660012634000
2016-12-12145.00147.00144.00145.0018860027412700
2016-12-09151.00152.00143.00144.0049290072728200
2016-12-08147.00152.00146.00149.0042790063536400
2016-12-07144.00149.00143.00147.0042600062335100
2016-12-06143.00145.00142.00143.0015730022483000
2016-12-05144.00145.00143.00143.009110013124600
2016-12-02143.00144.00142.00143.009180013155300
2016-12-01144.00146.00143.00143.0017040024586100
2016-11-30142.00144.00142.00143.0014950021454100
2016-11-29141.00145.00141.00142.0027080038846500
2016-11-28140.00142.00139.00141.0012100017007500
2016-11-25144.00144.00141.00141.0020870029644100
2016-11-24143.00144.00142.00144.0013560019397300
2016-11-22140.00143.00140.00142.0011700016562200
2016-11-21139.00141.00139.00140.008300011605000
2016-11-18139.00140.00138.00138.0012180016893700
2016-11-17139.00140.00137.00138.0011070015320200
2016-11-16137.00141.00137.00140.0010120014079100
2016-11-15139.00139.00137.00137.00329004534300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter