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 |
---|---|---|---|---|---|
2024/03/28 | 843 | 884 | 843 | 864 | 26,100 |
2024/03/27 | 910 | 910 | 894 | 902 | 19,500 |
2024/03/26 | 889 | 903 | 883 | 903 | 12,200 |
2024/03/25 | 889 | 897 | 885 | 889 | 9,000 |
2024/03/22 | 885 | 893 | 878 | 886 | 13,000 |
2024/03/21 | 890 | 895 | 870 | 876 | 27,200 |
2024/03/19 | 893 | 897 | 886 | 887 | 9,400 |
2024/03/18 | 899 | 903 | 886 | 894 | 6,900 |
2024/03/15 | 887 | 900 | 885 | 890 | 3,200 |
2024/03/14 | 884 | 903 | 884 | 885 | 7,200 |
2024/03/13 | 906 | 906 | 886 | 889 | 5,300 |
2024/03/12 | 880 | 900 | 880 | 900 | 5,900 |
2024/03/11 | 893 | 906 | 884 | 892 | 19,100 |
2024/03/08 | 899 | 913 | 893 | 911 | 12,300 |
2024/03/07 | 912 | 916 | 895 | 900 | 15,900 |
2024/03/06 | 904 | 924 | 903 | 916 | 9,500 |
2024/03/05 | 920 | 922 | 903 | 919 | 12,100 |
2024/03/04 | 932 | 932 | 914 | 922 | 12,400 |
2024/03/01 | 930 | 960 | 910 | 918 | 29,500 |
2024/02/29 | 949 | 955 | 921 | 921 | 17,200 |
2024/02/28 | 921 | 955 | 921 | 953 | 34,800 |
2024/02/27 | 980 | 988 | 915 | 921 | 81,400 |
2024/02/26 | 866 | 900 | 866 | 900 | 26,600 |
2024/02/22 | 869 | 869 | 859 | 861 | 5,700 |
2024/02/21 | 870 | 870 | 857 | 858 | 10,100 |
2024/02/20 | 869 | 887 | 869 | 875 | 6,600 |
2024/02/19 | 857 | 878 | 857 | 871 | 5,400 |
2024/02/16 | 853 | 864 | 851 | 859 | 10,800 |
2024/02/15 | 870 | 872 | 851 | 851 | 27,000 |
2024/02/14 | 871 | 904 | 871 | 872 | 19,800 |
2024/02/13 | 893 | 900 | 878 | 880 | 18,800 |
2024/02/09 | 893 | 896 | 870 | 892 | 30,200 |
2024/02/08 | 919 | 919 | 894 | 898 | 24,700 |
2024/02/07 | 910 | 928 | 901 | 919 | 19,100 |
2024/02/06 | 918 | 930 | 904 | 924 | 22,100 |
2024/02/05 | 908 | 942 | 905 | 931 | 25,800 |
2024/02/02 | 909 | 921 | 898 | 907 | 13,500 |
2024/02/01 | 896 | 905 | 892 | 905 | 10,500 |
2024/01/31 | 910 | 913 | 895 | 896 | 13,700 |
2024/01/30 | 898 | 920 | 890 | 910 | 22,400 |
2024/01/29 | 898 | 920 | 890 | 890 | 22,800 |
2024/01/26 | 907 | 914 | 890 | 898 | 22,900 |
2024/01/25 | 915 | 929 | 901 | 912 | 51,500 |
2024/01/24 | 900 | 990 | 894 | 933 | 348,000 |
2024/01/23 | 878 | 882 | 867 | 870 | 15,400 |
2024/01/22 | 851 | 891 | 851 | 879 | 41,800 |
2024/01/19 | 886 | 888 | 850 | 856 | 41,700 |
2024/01/18 | 890 | 895 | 864 | 886 | 46,000 |
2024/01/17 | 947 | 953 | 905 | 905 | 41,200 |
2024/01/16 | 940 | 965 | 905 | 919 | 54,100 |
2024/01/15 | 973 | 982 | 943 | 943 | 74,900 |
2024/01/12 | 1,000 | 1,020 | 970 | 973 | 139,200 |
2024/01/11 | 995 | 1,094 | 980 | 1,050 | 678,800 |
2024/01/10 | 900 | 950 | 855 | 950 | 451,200 |
2024/01/09 | 804 | 804 | 787 | 800 | 25,000 |
2024/01/05 | 775 | 784 | 773 | 776 | 16,800 |
2024/01/04 | 755 | 784 | 752 | 775 | 14,900 |
2023/12/29 | 751 | 760 | 747 | 759 | 5,800 |
2023/12/28 | 742 | 753 | 742 | 753 | 7,500 |
2023/12/27 | 758 | 758 | 737 | 737 | 10,700 |
2023/12/26 | 755 | 755 | 738 | 746 | 12,000 |
2023/12/25 | 723 | 759 | 723 | 755 | 21,100 |
2023/12/22 | 720 | 731 | 720 | 723 | 7,600 |
2023/12/21 | 723 | 725 | 716 | 716 | 8,300 |
2023/12/20 | 725 | 730 | 721 | 722 | 10,300 |
2023/12/19 | 732 | 733 | 721 | 724 | 9,300 |
2023/12/18 | 746 | 746 | 730 | 732 | 7,000 |
2023/12/15 | 758 | 767 | 740 | 741 | 18,600 |
2023/12/14 | 749 | 749 | 726 | 730 | 9,900 |
2023/12/13 | 734 | 745 | 734 | 738 | 5,000 |
2023/12/12 | 737 | 741 | 733 | 733 | 7,000 |
2023/12/11 | 732 | 744 | 731 | 736 | 11,700 |
2023/12/08 | 751 | 751 | 732 | 732 | 16,500 |
2023/12/07 | 757 | 765 | 738 | 750 | 20,300 |
2023/12/06 | 784 | 784 | 750 | 750 | 32,300 |
2023/12/05 | 787 | 799 | 752 | 758 | 46,000 |
2023/12/04 | 797 | 830 | 764 | 775 | 141,400 |
2023/12/01 | 742 | 873 | 730 | 752 | 278,900 |
2023/11/30 | 779 | 780 | 718 | 730 | 131,800 |
2023/11/29 | 750 | 786 | 701 | 784 | 312,700 |
2023/11/28 | 684 | 686 | 682 | 686 | 5,300 |
2023/11/27 | 687 | 687 | 671 | 683 | 12,200 |
2023/11/24 | 674 | 679 | 672 | 676 | 6,600 |
2023/11/22 | 672 | 672 | 668 | 668 | 5,600 |
2023/11/21 | 670 | 672 | 667 | 668 | 4,500 |
2023/11/20 | 670 | 670 | 666 | 669 | 3,700 |
2023/11/17 | 666 | 670 | 662 | 670 | 6,900 |
2023/11/16 | 662 | 665 | 661 | 662 | 3,500 |
2023/11/15 | 663 | 665 | 661 | 662 | 10,500 |
2023/11/14 | 667 | 673 | 662 | 662 | 11,600 |
2023/11/13 | 667 | 757 | 661 | 661 | 142,200 |
2023/11/10 | 664 | 667 | 663 | 664 | 2,600 |
2023/11/09 | 665 | 666 | 662 | 663 | 2,700 |
2023/11/08 | 667 | 670 | 665 | 665 | 2,400 |
2023/11/07 | 666 | 683 | 666 | 666 | 5,800 |
2023/11/06 | 666 | 668 | 666 | 666 | 2,400 |
2023/11/02 | 669 | 671 | 663 | 664 | 3,600 |
2023/11/01 | 665 | 671 | 665 | 669 | 2,700 |
2023/10/31 | 660 | 667 | 660 | 665 | 2,800 |
2023/10/30 | 662 | 665 | 660 | 665 | 4,300 |
2023/10/27 | 683 | 683 | 662 | 662 | 7,900 |
2023/10/26 | 665 | 669 | 663 | 665 | 2,500 |
2023/10/25 | 661 | 667 | 661 | 665 | 3,600 |
2023/10/24 | 668 | 668 | 661 | 661 | 3,100 |
2023/10/23 | 670 | 671 | 663 | 663 | 3,200 |
2023/10/20 | 670 | 670 | 664 | 664 | 6,100 |
2023/10/19 | 677 | 677 | 670 | 670 | 5,300 |
2023/10/18 | 677 | 690 | 677 | 677 | 2,900 |
2023/10/17 | 677 | 681 | 676 | 677 | 2,100 |
2023/10/16 | 676 | 678 | 675 | 677 | 3,200 |
2023/10/13 | 682 | 682 | 676 | 676 | 2,100 |
2023/10/12 | 681 | 681 | 679 | 681 | 4,000 |
2023/10/11 | 680 | 682 | 680 | 680 | 2,800 |
2023/10/10 | 683 | 688 | 680 | 680 | 3,200 |
2023/10/06 | 681 | 683 | 679 | 680 | 2,900 |
2023/10/05 | 680 | 685 | 676 | 681 | 3,300 |
2023/10/04 | 691 | 692 | 680 | 680 | 4,200 |
2023/10/03 | 707 | 707 | 695 | 695 | 4,300 |
2023/10/02 | 707 | 714 | 706 | 707 | 2,800 |
2023/09/29 | 706 | 707 | 706 | 707 | 900 |
2023/09/28 | 707 | 707 | 704 | 706 | 1,000 |
2023/09/27 | 719 | 719 | 708 | 710 | 4,600 |
2023/09/26 | 714 | 718 | 713 | 718 | 2,500 |
2023/09/25 | 707 | 710 | 706 | 709 | 1,600 |
2023/09/22 | 704 | 710 | 704 | 706 | 1,500 |
2023/09/21 | 706 | 706 | 705 | 705 | 400 |
2023/09/20 | 706 | 707 | 706 | 707 | 300 |
2023/09/19 | 709 | 710 | 704 | 710 | 1,900 |
2023/09/15 | 705 | 708 | 705 | 705 | 600 |
2023/09/14 | 703 | 709 | 703 | 709 | 1,500 |
2023/09/13 | 701 | 706 | 701 | 705 | 2,300 |
2023/09/12 | 705 | 706 | 703 | 706 | 800 |
2023/09/11 | 708 | 708 | 702 | 702 | 1,400 |
2023/09/08 | 702 | 706 | 702 | 704 | 1,800 |
2023/09/07 | 706 | 706 | 701 | 702 | 3,300 |
2023/09/06 | 707 | 708 | 706 | 706 | 1,500 |
2023/09/05 | 702 | 704 | 701 | 704 | 1,800 |
2023/09/04 | 705 | 705 | 702 | 703 | 800 |
2023/09/01 | 703 | 703 | 700 | 703 | 1,200 |
2023/08/31 | 700 | 700 | 700 | 700 | 700 |
2023/08/30 | 708 | 708 | 708 | 708 | 200 |
2023/08/29 | 707 | 708 | 701 | 708 | 600 |
2023/08/28 | 707 | 707 | 698 | 707 | 4,000 |
2023/08/25 | 714 | 714 | 700 | 708 | 3,700 |
2023/08/24 | 702 | 705 | 698 | 700 | 3,200 |
2023/08/23 | 699 | 699 | 699 | 699 | 100 |
2023/08/22 | 698 | 700 | 698 | 699 | 1,100 |
2023/08/21 | 700 | 700 | 698 | 698 | 500 |
2023/08/18 | 703 | 703 | 698 | 700 | 700 |
2023/08/17 | 699 | 700 | 699 | 700 | 400 |
2023/08/16 | 707 | 707 | 699 | 699 | 600 |
2023/08/15 | 715 | 715 | 697 | 698 | 2,200 |
2023/08/14 | 699 | 703 | 696 | 700 | 1,400 |
2023/08/10 | 704 | 704 | 699 | 699 | 1,100 |
2023/08/09 | 700 | 703 | 700 | 703 | 600 |
2023/08/08 | 698 | 702 | 698 | 702 | 200 |
2023/08/07 | 699 | 700 | 698 | 698 | 700 |
2023/08/04 | 702 | 702 | 700 | 702 | 400 |
2023/08/03 | 701 | 702 | 697 | 702 | 1,500 |
2023/08/02 | 708 | 708 | 702 | 702 | 400 |
2023/08/01 | 703 | 703 | 703 | 703 | 300 |
2023/07/31 | 709 | 709 | 703 | 707 | 1,000 |
2023/07/28 | 705 | 705 | 687 | 698 | 5,100 |
2023/07/27 | 710 | 710 | 700 | 705 | 4,100 |
2023/07/26 | 713 | 715 | 701 | 713 | 4,300 |
2023/07/25 | 715 | 717 | 712 | 716 | 800 |
2023/07/24 | 707 | 712 | 707 | 710 | 1,100 |
2023/07/21 | 706 | 708 | 706 | 708 | 2,200 |
2023/07/20 | 710 | 716 | 710 | 712 | 2,200 |
2023/07/19 | 706 | 706 | 705 | 706 | 300 |
2023/07/18 | 712 | 712 | 700 | 705 | 2,600 |
2023/07/14 | 724 | 724 | 706 | 712 | 8,200 |
2023/07/13 | 701 | 709 | 701 | 709 | 1,400 |
2023/07/12 | 708 | 708 | 701 | 702 | 1,400 |
2023/07/11 | 704 | 713 | 704 | 709 | 2,100 |
2023/07/10 | 699 | 705 | 699 | 705 | 1,400 |
2023/07/07 | 715 | 715 | 697 | 702 | 1,200 |
2023/07/06 | 710 | 710 | 700 | 700 | 2,800 |
2023/07/05 | 705 | 723 | 705 | 723 | 6,100 |
2023/07/04 | 704 | 712 | 690 | 710 | 2,200 |
2023/07/03 | 694 | 720 | 692 | 714 | 10,200 |
2023/06/30 | 704 | 704 | 681 | 692 | 6,000 |
2023/06/29 | 701 | 705 | 697 | 704 | 4,400 |
2023/06/28 | 688 | 697 | 688 | 695 | 3,400 |
2023/06/27 | 703 | 703 | 690 | 692 | 4,200 |
2023/06/26 | 680 | 697 | 680 | 697 | 7,900 |
2023/06/23 | 701 | 701 | 685 | 687 | 4,100 |
2023/06/22 | 704 | 705 | 698 | 698 | 2,300 |
2023/06/21 | 700 | 703 | 700 | 703 | 1,300 |
2023/06/20 | 700 | 700 | 699 | 700 | 2,700 |
2023/06/19 | 695 | 700 | 694 | 700 | 1,200 |
2023/06/16 | 693 | 694 | 691 | 691 | 800 |
2023/06/15 | 687 | 692 | 686 | 692 | 1,300 |
2023/06/14 | 692 | 693 | 683 | 687 | 1,000 |
2023/06/13 | 704 | 716 | 679 | 685 | 12,900 |
2023/06/12 | 663 | 675 | 663 | 670 | 4,300 |
2023/06/09 | 668 | 671 | 661 | 662 | 3,500 |
2023/06/08 | 666 | 668 | 666 | 668 | 1,900 |
2023/06/07 | 669 | 672 | 669 | 672 | 700 |
2023/06/06 | 670 | 671 | 669 | 669 | 1,100 |