日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

竹田ｉＰホールディングス(7875)の株価時系列情報

竹田ｉＰホールディングス(7875)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
2007/12/28 851 851 825 830 1,500
2007/12/27 865 875 851 851 4,900
2007/12/26 862 877 858 877 6,000
2007/12/25 866 867 865 867 1,400
2007/12/21 871 871 860 865 1,000
2007/12/20 883 899 882 899 1,000
2007/12/19 882 900 881 881 500
2007/12/18 917 917 857 877 3,900
2007/12/17 892 922 892 918 6,500
2007/12/14 939 939 899 902 6,000
2007/12/13 930 930 929 930 2,000
2007/12/12 927 927 908 908 400
2007/12/10 920 930 900 930 8,600
2007/12/07 871 871 862 871 600
2007/12/06 882 882 870 870 3,500
2007/12/05 881 881 881 881 400
2007/12/04 907 907 877 877 200
2007/12/03 900 900 890 890 2,400
2007/11/30 899 900 850 860 2,900
2007/11/28 903 903 903 903 100
2007/11/27 949 949 943 943 3,600
2007/11/26 900 901 890 900 3,800
2007/11/22 840 890 829 890 1,600
2007/11/21 840 850 840 850 300
2007/11/20 840 840 830 830 300
2007/11/19 860 860 850 850 4,200
2007/11/15 929 929 820 820 6,300
2007/11/14 860 865 860 860 1,100
2007/11/13 869 869 850 857 800
2007/11/12 879 879 877 877 400
2007/11/09 913 913 879 879 300
2007/11/08 884 890 883 883 1,200
2007/11/07 900 900 893 893 1,400
2007/11/06 906 906 905 905 400
2007/11/05 907 907 907 907 300
2007/11/02 907 907 907 907 2,000
2007/11/01 915 915 905 905 1,000
2007/10/29 930 930 930 930 200
2007/10/26 923 930 923 930 3,500
2007/10/25 913 913 912 913 700
2007/10/23 922 925 901 902 3,600
2007/10/19 931 931 931 931 100
2007/10/17 947 947 947 947 200
2007/10/15 960 960 960 960 4,400
2007/10/12 930 930 930 930 200
2007/10/11 931 931 930 930 200
2007/10/10 931 931 931 931 1,100
2007/10/09 932 934 932 934 200
2007/10/05 935 935 934 934 1,100
2007/10/02 959 959 934 934 800
2007/10/01 959 959 959 959 500
2007/09/28 959 959 959 959 2,300
2007/09/27 954 959 954 959 3,800
2007/09/26 934 944 934 944 1,700
2007/09/25 917 933 917 932 1,000
2007/09/21 950 950 945 946 400
2007/09/20 940 945 940 945 400
2007/09/19 950 950 950 950 200
2007/09/18 946 946 946 946 100
2007/09/14 950 950 950 950 4,500
2007/09/13 935 935 930 930 300
2007/09/12 934 935 934 935 200
2007/09/11 925 925 920 920 500
2007/09/10 925 925 920 920 1,100
2007/09/07 922 925 922 925 300
2007/09/06 920 920 920 920 300
2007/09/05 923 923 921 921 600
2007/09/04 925 927 922 922 1,600
2007/09/03 940 948 926 930 2,100
2007/08/31 940 940 940 940 100
2007/08/30 941 941 940 940 1,200
2007/08/29 931 931 931 931 100
2007/08/28 965 965 935 935 300
2007/08/27 966 966 966 966 3,300
2007/08/24 928 932 928 932 700
2007/08/23 931 931 928 928 400
2007/08/21 922 929 922 929 200
2007/08/20 926 926 925 925 800
2007/08/17 927 928 926 926 2,500
2007/08/16 968 968 926 926 300
2007/08/15 990 990 980 980 4,400
2007/08/13 919 920 919 920 200
2007/08/10 910 910 902 902 300
2007/08/09 912 912 910 910 200
2007/08/07 900 919 900 915 2,800
2007/08/06 930 930 930 930 100
2007/08/02 940 940 940 940 900
2007/08/01 932 932 926 926 200
2007/07/31 931 931 931 931 1,400
2007/07/30 952 952 950 952 600
2007/07/27 963 963 963 963 3,500
2007/07/26 955 955 951 955 1,000
2007/07/25 955 955 955 955 1,300
2007/07/24 961 964 961 964 2,100
2007/07/19 965 965 965 965 100
2007/07/18 965 965 965 965 100
2007/07/17 965 965 965 965 1,400
2007/07/13 960 968 960 968 2,100
2007/07/12 950 950 945 950 800
2007/07/11 950 950 949 949 700
2007/07/10 944 944 944 944 1,000
2007/07/09 934 950 934 950 12,400
2007/07/06 929 934 925 934 1,800
2007/07/05 926 926 926 926 300
2007/07/04 927 927 925 925 2,200
2007/07/03 929 930 926 926 1,700
2007/07/02 925 930 923 923 1,100
2007/06/29 925 925 925 925 1,800
2007/06/28 927 930 927 930 300
2007/06/27 934 936 924 930 4,400
2007/06/26 925 930 924 930 1,500
2007/06/25 920 925 920 925 1,000
2007/06/22 919 920 919 920 4,400
2007/06/21 930 930 920 920 600
2007/06/20 933 933 921 932 500
2007/06/19 939 940 920 920 2,100
2007/06/18 941 941 936 939 900
2007/06/15 948 948 935 935 2,400
2007/06/14 920 937 920 921 3,900
2007/06/13 920 920 920 920 100
2007/06/12 917 917 915 915 400
2007/06/11 928 928 915 923 1,600
2007/06/08 915 916 915 915 1,400
2007/06/07 920 920 920 920 200
2007/06/06 923 923 920 920 2,000
2007/06/05 915 923 915 923 600
2007/06/04 919 919 905 915 3,400
2007/06/01 907 907 907 907 300
2007/05/31 905 915 905 915 400
2007/05/30 915 915 915 915 200
2007/05/29 920 920 918 918 200
2007/05/28 918 918 918 918 200
2007/05/25 930 930 916 916 3,800
2007/05/24 905 905 890 900 1,100
2007/05/23 912 912 890 890 1,100
2007/05/22 908 910 908 910 200
2007/05/21 905 905 905 905 100
2007/05/18 904 905 904 905 200
2007/05/17 893 910 892 900 1,700
2007/05/16 915 915 890 890 5,000
2007/05/15 940 940 918 918 2,600
2007/05/14 914 920 914 920 1,300
2007/05/11 950 950 934 944 1,300
2007/05/10 936 946 936 946 200
2007/05/09 950 950 920 920 500
2007/05/08 951 951 951 951 1,000
2007/05/07 951 951 951 951 200
2007/05/02 949 964 949 955 1,200
2007/05/01 974 974 965 965 2,700
2007/04/27 974 978 974 978 3,600
2007/04/26 957 969 957 969 900
2007/04/25 953 953 953 953 300
2007/04/24 960 971 960 971 600
2007/04/23 977 978 952 955 1,300
2007/04/20 978 978 978 978 1,000
2007/04/18 983 983 983 983 100
2007/04/17 980 980 980 980 100
2007/04/16 980 980 975 975 400
2007/04/13 990 991 980 980 2,300
2007/04/12 980 980 978 980 1,300
2007/04/11 990 990 990 990 300
2007/04/10 982 995 982 990 800
2007/04/09 982 982 982 982 100
2007/04/06 982 982 982 982 300
2007/04/05 982 982 982 982 100
2007/04/04 982 982 981 981 600
2007/04/03 991 991 991 991 200
2007/04/02 991 991 991 991 100
2007/03/29 988 988 988 988 100
2007/03/28 987 987 987 987 100
2007/03/27 1,015 1,015 986 988 6,100
2007/03/26 1,010 1,015 1,010 1,013 4,300
2007/03/23 997 1,000 997 1,000 3,300
2007/03/22 1,000 1,000 997 1,000 1,700
2007/03/20 1,000 1,000 1,000 1,000 500
2007/03/19 996 1,000 996 1,000 400
2007/03/16 997 1,008 996 1,008 1,300
2007/03/15 1,012 1,014 995 995 1,400
2007/03/14 995 995 993 994 2,200
2007/03/13 996 996 996 996 600
2007/03/12 995 997 995 995 1,000
2007/03/09 996 996 995 995 200
2007/03/08 990 995 990 995 200
2007/03/07 995 998 990 990 1,300
2007/03/06 991 999 990 995 1,600
2007/03/05 1,000 1,000 995 995 2,100
2007/03/02 999 999 994 995 3,100
2007/03/01 1,001 1,008 995 1,008 2,200
2007/02/28 1,000 1,008 995 1,008 2,100
2007/02/27 1,013 1,015 1,013 1,014 3,600
2007/02/26 1,001 1,002 1,000 1,002 4,400
2007/02/23 995 1,000 995 999 1,900
2007/02/22 983 998 983 997 2,200
2007/02/21 989 989 985 989 2,700
2007/02/20 994 994 986 990 5,700
2007/02/19 996 997 993 994 2,900
2007/02/16 1,002 1,002 996 998 9,400
2007/02/15 1,001 1,005 1,001 1,002 2,200
2007/02/14 1,002 1,002 1,001 1,001 200
2007/02/13 1,000 1,001 1,000 1,000 1,400
2007/02/09 1,002 1,002 999 1,002 4,800
2007/02/08 1,015 1,017 1,010 1,010 1,900
2007/02/07 1,007 1,019 1,007 1,015 500
2007/02/06 1,003 1,021 1,003 1,021 1,500
2007/02/05 1,001 1,005 1,001 1,005 900
2007/02/02 1,001 1,003 1,001 1,003 2,800
2007/02/01 1,001 1,009 1,000 1,001 3,000
2007/01/31 1,014 1,014 1,010 1,011 5,600
2007/01/30 1,019 1,019 1,013 1,015 2,100
2007/01/29 1,022 1,022 1,010 1,020 9,000
2007/01/26 1,024 1,025 1,023 1,023 5,200
2007/01/25 1,025 1,025 1,023 1,023 4,500
2007/01/24 1,024 1,024 1,022 1,023 4,100
2007/01/23 1,026 1,026 1,023 1,024 7,500
2007/01/22 1,025 1,025 1,023 1,024 6,200
2007/01/19 1,028 1,028 1,025 1,027 5,600
2007/01/18 1,032 1,035 1,027 1,027 11,300
2007/01/17 1,036 1,036 1,030 1,036 8,800
2007/01/16 1,070 1,070 1,022 1,040 22,500
2007/01/15 1,100 1,100 1,100 1,100 1,000
2007/01/12 1,099 1,104 1,099 1,104 2,200
2007/01/11 1,101 1,101 1,070 1,100 1,000
2007/01/10 1,110 1,111 1,105 1,105 1,200
2007/01/09 1,110 1,110 1,110 1,110 200
2007/01/05 1,120 1,120 1,118 1,119 900
2007/01/04 1,120 1,120 1,120 1,120 400

このページの先頭へ