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 |
---|---|---|---|---|---|
2011/12/27 | 473 | 479 | 473 | 479 | 6,400 |
2011/12/26 | 474 | 475 | 474 | 475 | 1,700 |
2011/12/22 | 480 | 480 | 474 | 478 | 1,000 |
2011/12/21 | 474 | 475 | 474 | 475 | 1,300 |
2011/12/20 | 474 | 474 | 473 | 474 | 2,100 |
2011/12/19 | 475 | 475 | 475 | 475 | 300 |
2011/12/16 | 476 | 476 | 475 | 475 | 400 |
2011/12/15 | 479 | 479 | 472 | 479 | 4,200 |
2011/12/14 | 483 | 483 | 479 | 479 | 8,200 |
2011/12/13 | 475 | 475 | 472 | 475 | 1,000 |
2011/12/12 | 479 | 479 | 473 | 474 | 1,100 |
2011/12/09 | 478 | 478 | 478 | 478 | 300 |
2011/12/08 | 480 | 480 | 480 | 480 | 300 |
2011/12/07 | 477 | 480 | 477 | 480 | 1,200 |
2011/12/06 | 480 | 481 | 480 | 481 | 6,000 |
2011/12/05 | 477 | 478 | 477 | 478 | 800 |
2011/12/02 | 480 | 480 | 478 | 478 | 200 |
2011/12/01 | 475 | 479 | 475 | 479 | 700 |
2011/11/30 | 475 | 476 | 474 | 474 | 1,600 |
2011/11/29 | 475 | 475 | 474 | 475 | 2,300 |
2011/11/28 | 475 | 475 | 473 | 473 | 3,500 |
2011/11/25 | 483 | 483 | 483 | 483 | 3,900 |
2011/11/24 | 480 | 483 | 473 | 483 | 3,500 |
2011/11/22 | 480 | 480 | 480 | 480 | 100 |
2011/11/21 | 480 | 480 | 472 | 475 | 1,900 |
2011/11/18 | 0 | 0 | 0 | 480 | 0 |
2011/11/17 | 0 | 0 | 0 | 480 | 0 |
2011/11/16 | 480 | 480 | 480 | 480 | 200 |
2011/11/15 | 480 | 482 | 480 | 480 | 3,000 |
2011/11/14 | 485 | 485 | 485 | 485 | 1,000 |
2011/11/11 | 483 | 484 | 483 | 484 | 600 |
2011/11/10 | 484 | 484 | 483 | 483 | 800 |
2011/11/09 | 483 | 483 | 483 | 483 | 100 |
2011/11/08 | 484 | 484 | 484 | 484 | 400 |
2011/11/07 | 0 | 0 | 0 | 485 | 0 |
2011/11/04 | 485 | 485 | 485 | 485 | 100 |
2011/11/02 | 485 | 485 | 484 | 484 | 300 |
2011/11/01 | 0 | 0 | 0 | 487 | 0 |
2011/10/31 | 487 | 487 | 486 | 487 | 600 |
2011/10/28 | 482 | 485 | 482 | 485 | 400 |
2011/10/27 | 482 | 489 | 481 | 481 | 4,700 |
2011/10/26 | 485 | 488 | 482 | 482 | 800 |
2011/10/25 | 488 | 488 | 471 | 485 | 5,900 |
2011/10/24 | 488 | 488 | 486 | 488 | 1,600 |
2011/10/21 | 486 | 488 | 486 | 488 | 200 |
2011/10/20 | 488 | 488 | 485 | 485 | 200 |
2011/10/19 | 486 | 486 | 485 | 485 | 200 |
2011/10/18 | 486 | 486 | 486 | 486 | 300 |
2011/10/17 | 488 | 488 | 488 | 488 | 100 |
2011/10/14 | 485 | 486 | 481 | 482 | 2,300 |
2011/10/13 | 485 | 485 | 485 | 485 | 200 |
2011/10/12 | 476 | 477 | 476 | 476 | 3,700 |
2011/10/11 | 478 | 479 | 478 | 479 | 1,100 |
2011/10/07 | 478 | 478 | 477 | 477 | 2,100 |
2011/10/06 | 461 | 461 | 461 | 461 | 400 |
2011/10/05 | 469 | 469 | 469 | 469 | 100 |
2011/10/04 | 480 | 480 | 472 | 472 | 1,100 |
2011/10/03 | 481 | 482 | 481 | 481 | 1,200 |
2011/09/30 | 481 | 482 | 481 | 481 | 1,900 |
2011/09/29 | 482 | 482 | 482 | 482 | 100 |
2011/09/28 | 481 | 484 | 480 | 481 | 5,500 |
2011/09/27 | 495 | 495 | 481 | 489 | 6,400 |
2011/09/26 | 486 | 489 | 486 | 488 | 500 |
2011/09/22 | 483 | 486 | 481 | 486 | 800 |
2011/09/21 | 482 | 485 | 480 | 480 | 1,100 |
2011/09/20 | 480 | 481 | 480 | 481 | 1,000 |
2011/09/16 | 482 | 482 | 480 | 481 | 8,400 |
2011/09/15 | 482 | 482 | 466 | 475 | 2,800 |
2011/09/14 | 480 | 481 | 478 | 480 | 400 |
2011/09/13 | 480 | 480 | 480 | 480 | 100 |
2011/09/12 | 481 | 482 | 480 | 480 | 800 |
2011/09/09 | 480 | 480 | 480 | 480 | 300 |
2011/09/08 | 482 | 482 | 482 | 482 | 300 |
2011/09/07 | 489 | 490 | 484 | 490 | 3,400 |
2011/09/06 | 489 | 489 | 485 | 485 | 3,000 |
2011/09/05 | 495 | 499 | 490 | 490 | 400 |
2011/09/02 | 494 | 494 | 494 | 494 | 200 |
2011/09/01 | 490 | 496 | 490 | 496 | 600 |
2011/08/31 | 0 | 0 | 0 | 490 | 0 |
2011/08/30 | 485 | 490 | 485 | 490 | 200 |
2011/08/29 | 484 | 484 | 484 | 484 | 1,000 |
2011/08/26 | 486 | 494 | 485 | 492 | 6,300 |
2011/08/25 | 489 | 490 | 489 | 489 | 500 |
2011/08/24 | 487 | 487 | 487 | 487 | 300 |
2011/08/23 | 493 | 493 | 493 | 493 | 500 |
2011/08/22 | 0 | 0 | 0 | 490 | 0 |
2011/08/19 | 0 | 0 | 0 | 490 | 0 |
2011/08/18 | 490 | 490 | 490 | 490 | 300 |
2011/08/17 | 0 | 0 | 0 | 492 | 0 |
2011/08/16 | 0 | 0 | 0 | 492 | 0 |
2011/08/15 | 488 | 493 | 488 | 492 | 3,100 |
2011/08/12 | 491 | 491 | 491 | 491 | 100 |
2011/08/11 | 486 | 489 | 486 | 489 | 400 |
2011/08/10 | 489 | 495 | 481 | 488 | 1,700 |
2011/08/09 | 486 | 486 | 475 | 481 | 1,900 |
2011/08/08 | 490 | 498 | 490 | 498 | 300 |
2011/08/05 | 0 | 0 | 0 | 490 | 0 |
2011/08/04 | 500 | 500 | 490 | 490 | 1,100 |
2011/08/03 | 495 | 495 | 495 | 495 | 100 |
2011/08/02 | 0 | 0 | 0 | 504 | 0 |
2011/08/01 | 497 | 504 | 497 | 504 | 1,100 |
2011/07/29 | 508 | 508 | 507 | 507 | 700 |
2011/07/28 | 500 | 500 | 500 | 500 | 100 |
2011/07/27 | 500 | 510 | 500 | 510 | 5,300 |
2011/07/26 | 508 | 513 | 508 | 510 | 2,900 |
2011/07/25 | 512 | 521 | 512 | 515 | 1,400 |
2011/07/22 | 515 | 522 | 515 | 522 | 1,100 |
2011/07/21 | 511 | 520 | 511 | 520 | 1,200 |
2011/07/20 | 520 | 520 | 513 | 520 | 700 |
2011/07/19 | 519 | 519 | 519 | 519 | 100 |
2011/07/15 | 519 | 519 | 515 | 519 | 2,500 |
2011/07/14 | 517 | 517 | 516 | 516 | 500 |
2011/07/13 | 520 | 520 | 520 | 520 | 200 |
2011/07/12 | 0 | 0 | 0 | 520 | 0 |
2011/07/11 | 515 | 526 | 515 | 520 | 8,500 |
2011/07/08 | 523 | 529 | 518 | 525 | 2,500 |
2011/07/07 | 522 | 530 | 521 | 530 | 2,100 |
2011/07/06 | 511 | 515 | 510 | 515 | 700 |
2011/07/05 | 0 | 0 | 0 | 510 | 0 |
2011/07/04 | 536 | 536 | 500 | 510 | 12,900 |
2011/07/01 | 516 | 516 | 516 | 516 | 100 |
2011/06/30 | 510 | 530 | 510 | 518 | 2,500 |
2011/06/29 | 502 | 502 | 502 | 502 | 100 |
2011/06/28 | 501 | 504 | 501 | 504 | 200 |
2011/06/27 | 488 | 504 | 488 | 504 | 5,100 |
2011/06/24 | 510 | 510 | 510 | 510 | 5,300 |
2011/06/23 | 505 | 509 | 505 | 509 | 700 |
2011/06/22 | 502 | 502 | 502 | 502 | 300 |
2011/06/21 | 500 | 503 | 500 | 501 | 1,900 |
2011/06/20 | 498 | 499 | 498 | 498 | 3,100 |
2011/06/17 | 497 | 498 | 497 | 498 | 800 |
2011/06/16 | 498 | 498 | 497 | 497 | 200 |
2011/06/15 | 490 | 498 | 490 | 498 | 3,600 |
2011/06/14 | 498 | 500 | 498 | 499 | 1,700 |
2011/06/13 | 489 | 490 | 489 | 490 | 200 |
2011/06/10 | 0 | 0 | 0 | 487 | 0 |
2011/06/09 | 488 | 496 | 487 | 487 | 2,200 |
2011/06/08 | 0 | 0 | 0 | 485 | 0 |
2011/06/07 | 477 | 485 | 477 | 485 | 200 |
2011/06/06 | 483 | 486 | 482 | 482 | 2,500 |
2011/06/03 | 481 | 486 | 481 | 482 | 1,600 |
2011/06/02 | 488 | 488 | 482 | 482 | 200 |
2011/06/01 | 0 | 0 | 0 | 480 | 0 |
2011/05/31 | 480 | 480 | 480 | 480 | 300 |
2011/05/30 | 482 | 485 | 480 | 480 | 1,800 |
2011/05/27 | 498 | 498 | 498 | 498 | 6,100 |
2011/05/26 | 493 | 495 | 493 | 495 | 800 |
2011/05/25 | 493 | 493 | 492 | 493 | 300 |
2011/05/24 | 490 | 491 | 489 | 490 | 800 |
2011/05/23 | 488 | 490 | 488 | 488 | 1,100 |
2011/05/20 | 485 | 485 | 485 | 485 | 1,400 |
2011/05/19 | 485 | 485 | 484 | 484 | 600 |
2011/05/18 | 487 | 487 | 487 | 487 | 200 |
2011/05/17 | 487 | 487 | 487 | 487 | 100 |
2011/05/16 | 490 | 490 | 485 | 485 | 1,900 |
2011/05/13 | 495 | 495 | 490 | 490 | 2,600 |
2011/05/12 | 495 | 499 | 495 | 499 | 1,200 |
2011/05/11 | 0 | 0 | 0 | 489 | 0 |
2011/05/10 | 0 | 0 | 0 | 489 | 0 |
2011/05/09 | 489 | 490 | 489 | 489 | 400 |
2011/05/06 | 488 | 488 | 488 | 488 | 100 |
2011/05/02 | 489 | 489 | 489 | 489 | 300 |
2011/04/28 | 0 | 0 | 0 | 489 | 0 |
2011/04/27 | 483 | 489 | 483 | 489 | 5,800 |
2011/04/26 | 494 | 495 | 491 | 491 | 1,000 |
2011/04/25 | 493 | 493 | 490 | 493 | 1,800 |
2011/04/22 | 490 | 495 | 490 | 493 | 800 |
2011/04/21 | 0 | 0 | 0 | 484 | 0 |
2011/04/20 | 492 | 492 | 484 | 484 | 3,000 |
2011/04/19 | 490 | 493 | 490 | 493 | 200 |
2011/04/18 | 495 | 495 | 495 | 495 | 200 |
2011/04/15 | 490 | 498 | 490 | 498 | 3,200 |
2011/04/14 | 504 | 509 | 500 | 500 | 1,000 |
2011/04/13 | 490 | 498 | 490 | 498 | 2,700 |
2011/04/12 | 0 | 0 | 0 | 490 | 0 |
2011/04/11 | 485 | 490 | 485 | 490 | 600 |
2011/04/08 | 0 | 0 | 0 | 487 | 0 |
2011/04/07 | 487 | 487 | 487 | 487 | 100 |
2011/04/06 | 490 | 490 | 490 | 490 | 200 |
2011/04/05 | 0 | 0 | 0 | 495 | 0 |
2011/04/04 | 481 | 495 | 480 | 495 | 400 |
2011/04/01 | 482 | 495 | 482 | 495 | 200 |
2011/03/31 | 481 | 490 | 481 | 490 | 500 |
2011/03/30 | 497 | 497 | 497 | 497 | 100 |
2011/03/29 | 466 | 498 | 466 | 498 | 300 |
2011/03/28 | 510 | 510 | 490 | 490 | 4,300 |
2011/03/25 | 503 | 503 | 489 | 500 | 5,000 |
2011/03/24 | 500 | 500 | 495 | 495 | 1,600 |
2011/03/23 | 491 | 498 | 490 | 497 | 2,300 |
2011/03/22 | 489 | 492 | 485 | 492 | 1,500 |
2011/03/18 | 478 | 489 | 478 | 489 | 800 |
2011/03/17 | 0 | 0 | 0 | 479 | 0 |
2011/03/16 | 444 | 479 | 444 | 479 | 400 |
2011/03/15 | 474 | 474 | 444 | 444 | 5,700 |
2011/03/14 | 451 | 460 | 442 | 453 | 1,100 |
2011/03/11 | 483 | 483 | 482 | 483 | 300 |
2011/03/10 | 489 | 489 | 485 | 485 | 3,100 |
2011/03/09 | 490 | 490 | 490 | 490 | 7,000 |
2011/03/08 | 503 | 503 | 492 | 492 | 600 |
2011/03/07 | 497 | 498 | 497 | 498 | 300 |
2011/03/04 | 0 | 0 | 0 | 505 | 0 |
2011/03/03 | 0 | 0 | 0 | 505 | 0 |
2011/03/02 | 499 | 505 | 499 | 505 | 200 |
2011/03/01 | 505 | 505 | 505 | 505 | 400 |
2011/02/28 | 508 | 510 | 490 | 497 | 3,200 |
2011/02/25 | 514 | 514 | 512 | 512 | 4,200 |
2011/02/24 | 500 | 500 | 500 | 500 | 100 |
2011/02/23 | 491 | 492 | 491 | 492 | 400 |
2011/02/22 | 498 | 498 | 490 | 490 | 600 |
2011/02/21 | 493 | 501 | 493 | 501 | 300 |
2011/02/18 | 0 | 0 | 0 | 493 | 0 |
2011/02/17 | 493 | 494 | 493 | 493 | 400 |
2011/02/16 | 490 | 496 | 490 | 496 | 300 |
2011/02/15 | 495 | 495 | 493 | 493 | 2,700 |
2011/02/14 | 475 | 482 | 475 | 482 | 1,000 |
2011/02/10 | 471 | 480 | 471 | 473 | 600 |
2011/02/09 | 473 | 478 | 470 | 478 | 400 |
2011/02/08 | 478 | 481 | 470 | 473 | 600 |
2011/02/07 | 474 | 477 | 469 | 477 | 500 |
2011/02/04 | 470 | 480 | 463 | 474 | 2,200 |
2011/02/03 | 472 | 476 | 468 | 476 | 700 |
2011/02/02 | 467 | 468 | 467 | 468 | 300 |
2011/02/01 | 467 | 470 | 467 | 470 | 400 |
2011/01/31 | 471 | 480 | 470 | 480 | 500 |
2011/01/28 | 463 | 480 | 463 | 480 | 800 |
2011/01/27 | 479 | 479 | 466 | 467 | 6,300 |
2011/01/26 | 460 | 468 | 460 | 463 | 3,800 |
2011/01/25 | 461 | 467 | 461 | 464 | 600 |
2011/01/24 | 459 | 460 | 459 | 459 | 600 |
2011/01/21 | 469 | 469 | 456 | 462 | 1,300 |
2011/01/20 | 472 | 479 | 470 | 475 | 800 |
2011/01/19 | 480 | 480 | 470 | 480 | 500 |
2011/01/18 | 478 | 480 | 478 | 480 | 600 |
2011/01/17 | 473 | 480 | 473 | 480 | 200 |
2011/01/14 | 482 | 482 | 480 | 481 | 3,700 |
2011/01/13 | 459 | 459 | 459 | 459 | 500 |
2011/01/12 | 458 | 458 | 457 | 458 | 800 |
2011/01/11 | 462 | 462 | 456 | 457 | 800 |
2011/01/07 | 460 | 461 | 460 | 461 | 300 |
2011/01/06 | 0 | 0 | 0 | 465 | 0 |
2011/01/05 | 0 | 0 | 0 | 465 | 0 |
2011/01/04 | 453 | 465 | 452 | 465 | 1,000 |