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 |
|---|---|---|---|---|---|
| 2025/06/13 | 975 | 977 | 951 | 964 | 17,300 |
| 2025/06/12 | 965 | 967 | 956 | 960 | 2,600 |
| 2025/06/11 | 955 | 967 | 950 | 967 | 9,300 |
| 2025/06/10 | 946 | 955 | 945 | 955 | 5,500 |
| 2025/06/09 | 941 | 945 | 940 | 945 | 4,500 |
| 2025/06/06 | 941 | 941 | 933 | 940 | 1,300 |
| 2025/06/05 | 938 | 940 | 934 | 940 | 1,600 |
| 2025/06/04 | 940 | 940 | 933 | 938 | 2,000 |
| 2025/06/03 | 938 | 941 | 932 | 940 | 1,000 |
| 2025/06/02 | 942 | 942 | 928 | 937 | 3,700 |
| 2025/05/30 | 940 | 944 | 930 | 944 | 5,700 |
| 2025/05/29 | 934 | 940 | 925 | 940 | 6,600 |
| 2025/05/28 | 925 | 943 | 910 | 940 | 10,100 |
| 2025/05/27 | 942 | 942 | 910 | 933 | 7,300 |
| 2025/05/26 | 932 | 942 | 932 | 940 | 3,700 |
| 2025/05/23 | 927 | 944 | 927 | 937 | 6,300 |
| 2025/05/22 | 922 | 943 | 922 | 942 | 1,900 |
| 2025/05/21 | 947 | 947 | 916 | 922 | 8,100 |
| 2025/05/20 | 953 | 954 | 949 | 953 | 2,000 |
| 2025/05/19 | 944 | 949 | 944 | 945 | 3,400 |
| 2025/05/16 | 940 | 955 | 939 | 955 | 1,300 |
| 2025/05/15 | 960 | 960 | 940 | 940 | 8,100 |
| 2025/05/14 | 986 | 997 | 951 | 962 | 24,700 |
| 2025/05/13 | 985 | 985 | 974 | 980 | 4,000 |
| 2025/05/12 | 973 | 984 | 965 | 984 | 6,400 |
| 2025/05/09 | 960 | 974 | 952 | 973 | 9,400 |
| 2025/05/08 | 947 | 950 | 945 | 950 | 800 |
| 2025/05/07 | 947 | 950 | 941 | 950 | 2,400 |
| 2025/05/02 | 947 | 947 | 938 | 945 | 1,900 |
| 2025/05/01 | 946 | 946 | 935 | 945 | 3,100 |
| 2025/04/30 | 943 | 945 | 943 | 944 | 1,100 |
| 2025/04/28 | 950 | 950 | 927 | 943 | 1,000 |
| 2025/04/25 | 959 | 959 | 945 | 945 | 4,300 |
| 2025/04/24 | 953 | 957 | 925 | 954 | 2,600 |
| 2025/04/23 | 960 | 965 | 951 | 955 | 4,600 |
| 2025/04/22 | 952 | 959 | 948 | 959 | 2,600 |
| 2025/04/21 | 945 | 960 | 945 | 958 | 1,500 |
| 2025/04/18 | 941 | 960 | 941 | 960 | 4,000 |
| 2025/04/17 | 931 | 945 | 925 | 945 | 2,200 |
| 2025/04/16 | 939 | 943 | 918 | 931 | 2,200 |
| 2025/04/15 | 906 | 945 | 906 | 941 | 6,000 |
| 2025/04/14 | 885 | 909 | 876 | 908 | 4,300 |
| 2025/04/11 | 861 | 880 | 860 | 874 | 3,500 |
| 2025/04/10 | 883 | 883 | 852 | 876 | 7,100 |
| 2025/04/09 | 842 | 842 | 824 | 838 | 5,100 |
| 2025/04/08 | 835 | 846 | 825 | 835 | 7,800 |
| 2025/04/07 | 842 | 844 | 810 | 810 | 21,700 |
| 2025/04/04 | 902 | 915 | 860 | 891 | 31,600 |
| 2025/04/03 | 920 | 920 | 905 | 915 | 9,600 |
| 2025/04/02 | 937 | 937 | 918 | 936 | 5,300 |
| 2025/04/01 | 949 | 949 | 915 | 937 | 8,400 |
| 2025/03/31 | 936 | 944 | 920 | 937 | 15,100 |
| 2025/03/28 | 970 | 970 | 927 | 960 | 25,700 |
| 2025/03/27 | 1,018 | 1,023 | 1,008 | 1,015 | 20,500 |
| 2025/03/26 | 1,019 | 1,020 | 1,008 | 1,018 | 9,200 |
| 2025/03/25 | 1,005 | 1,019 | 1,003 | 1,019 | 14,300 |
| 2025/03/24 | 1,005 | 1,005 | 1,000 | 1,005 | 5,500 |
| 2025/03/21 | 1,005 | 1,008 | 1,000 | 1,007 | 4,600 |
| 2025/03/19 | 999 | 1,008 | 999 | 1,008 | 9,700 |
| 2025/03/18 | 995 | 999 | 994 | 999 | 4,400 |
| 2025/03/17 | 995 | 998 | 992 | 998 | 5,400 |
| 2025/03/14 | 985 | 995 | 980 | 995 | 5,200 |
| 2025/03/13 | 997 | 997 | 980 | 987 | 9,100 |
| 2025/03/12 | 983 | 996 | 981 | 996 | 4,700 |
| 2025/03/11 | 990 | 990 | 975 | 981 | 7,400 |
| 2025/03/10 | 982 | 994 | 982 | 992 | 6,200 |
| 2025/03/07 | 985 | 989 | 976 | 985 | 2,600 |
| 2025/03/06 | 983 | 988 | 981 | 985 | 1,800 |
| 2025/03/05 | 980 | 985 | 980 | 983 | 5,400 |
| 2025/03/04 | 985 | 988 | 971 | 983 | 4,100 |
| 2025/03/03 | 977 | 994 | 977 | 985 | 8,400 |
| 2025/02/28 | 973 | 976 | 951 | 974 | 11,800 |
| 2025/02/27 | 981 | 981 | 965 | 976 | 12,600 |
| 2025/02/26 | 998 | 998 | 973 | 986 | 12,300 |
| 2025/02/25 | 990 | 995 | 989 | 995 | 7,400 |
| 2025/02/21 | 983 | 989 | 980 | 989 | 3,500 |
| 2025/02/20 | 990 | 990 | 982 | 990 | 7,000 |
| 2025/02/19 | 976 | 1,000 | 972 | 994 | 22,000 |
| 2025/02/18 | 953 | 998 | 953 | 980 | 41,500 |
| 2025/02/17 | 967 | 967 | 941 | 953 | 16,100 |
| 2025/02/14 | 935 | 965 | 918 | 965 | 38,500 |
| 2025/02/13 | 914 | 924 | 914 | 924 | 7,400 |
| 2025/02/12 | 914 | 915 | 910 | 914 | 3,100 |
| 2025/02/10 | 906 | 913 | 905 | 909 | 1,200 |
| 2025/02/07 | 910 | 911 | 906 | 906 | 1,300 |
| 2025/02/06 | 911 | 914 | 901 | 910 | 4,200 |
| 2025/02/05 | 903 | 912 | 901 | 911 | 1,900 |
| 2025/02/04 | 902 | 909 | 901 | 901 | 3,100 |
| 2025/02/03 | 902 | 904 | 902 | 902 | 2,400 |
| 2025/01/31 | 915 | 918 | 880 | 902 | 7,000 |
| 2025/01/30 | 905 | 919 | 904 | 910 | 4,200 |
| 2025/01/29 | 915 | 915 | 906 | 908 | 4,800 |
| 2025/01/28 | 920 | 921 | 910 | 916 | 3,900 |
| 2025/01/27 | 920 | 921 | 916 | 920 | 6,100 |
| 2025/01/24 | 914 | 922 | 914 | 920 | 7,500 |
| 2025/01/23 | 912 | 912 | 909 | 911 | 2,300 |
| 2025/01/22 | 904 | 911 | 904 | 909 | 1,600 |
| 2025/01/21 | 905 | 907 | 903 | 903 | 1,700 |
| 2025/01/20 | 909 | 912 | 900 | 912 | 2,100 |
| 2025/01/17 | 910 | 917 | 901 | 903 | 4,600 |
| 2025/01/16 | 918 | 918 | 910 | 910 | 2,000 |
| 2025/01/15 | 909 | 915 | 907 | 909 | 2,300 |
| 2025/01/14 | 913 | 915 | 904 | 906 | 4,600 |
| 2025/01/10 | 916 | 916 | 905 | 913 | 6,100 |
| 2025/01/09 | 896 | 914 | 886 | 910 | 9,100 |
| 2025/01/08 | 893 | 899 | 890 | 895 | 5,800 |
| 2025/01/07 | 893 | 900 | 890 | 893 | 5,000 |
| 2025/01/06 | 874 | 889 | 872 | 889 | 6,100 |
| 2024/12/30 | 868 | 870 | 867 | 869 | 2,200 |
| 2024/12/27 | 849 | 874 | 849 | 860 | 7,900 |
| 2024/12/26 | 836 | 839 | 832 | 837 | 8,100 |
| 2024/12/25 | 838 | 840 | 834 | 834 | 6,800 |
| 2024/12/24 | 838 | 840 | 833 | 836 | 7,400 |
| 2024/12/23 | 836 | 836 | 832 | 835 | 7,000 |
| 2024/12/20 | 838 | 844 | 830 | 839 | 11,800 |
| 2024/12/19 | 847 | 855 | 843 | 843 | 4,600 |
| 2024/12/18 | 860 | 860 | 842 | 847 | 8,400 |
| 2024/12/17 | 863 | 863 | 857 | 857 | 8,400 |
| 2024/12/16 | 858 | 860 | 856 | 858 | 4,000 |
| 2024/12/13 | 860 | 865 | 860 | 865 | 3,300 |
| 2024/12/12 | 863 | 870 | 863 | 865 | 5,000 |
| 2024/12/11 | 859 | 869 | 854 | 862 | 5,100 |
| 2024/12/10 | 868 | 868 | 856 | 859 | 6,100 |
| 2024/12/09 | 865 | 868 | 864 | 867 | 3,900 |
| 2024/12/06 | 878 | 878 | 865 | 865 | 8,300 |
| 2024/12/05 | 890 | 891 | 872 | 878 | 6,100 |
| 2024/12/04 | 878 | 895 | 871 | 894 | 11,400 |
| 2024/12/03 | 871 | 878 | 871 | 878 | 2,500 |
| 2024/12/02 | 866 | 878 | 866 | 874 | 3,400 |
| 2024/11/29 | 845 | 864 | 842 | 864 | 6,800 |
| 2024/11/28 | 860 | 871 | 859 | 860 | 4,700 |
| 2024/11/27 | 880 | 883 | 861 | 866 | 9,500 |
| 2024/11/26 | 847 | 870 | 847 | 870 | 8,800 |
| 2024/11/25 | 842 | 849 | 842 | 846 | 2,900 |
| 2024/11/22 | 845 | 846 | 842 | 842 | 2,600 |
| 2024/11/21 | 840 | 841 | 840 | 841 | 400 |
| 2024/11/20 | 837 | 843 | 826 | 843 | 1,800 |
| 2024/11/19 | 841 | 841 | 837 | 837 | 3,600 |
| 2024/11/18 | 834 | 842 | 830 | 842 | 4,600 |
| 2024/11/15 | 834 | 838 | 832 | 836 | 5,600 |
| 2024/11/14 | 833 | 850 | 833 | 837 | 7,400 |
| 2024/11/13 | 813 | 898 | 813 | 830 | 48,300 |
| 2024/11/12 | 820 | 822 | 811 | 811 | 1,200 |
| 2024/11/11 | 827 | 827 | 818 | 818 | 1,100 |
| 2024/11/08 | 821 | 827 | 813 | 827 | 1,400 |
| 2024/11/07 | 825 | 825 | 790 | 822 | 11,600 |
| 2024/11/06 | 811 | 823 | 811 | 823 | 500 |
| 2024/11/05 | 829 | 829 | 804 | 810 | 5,200 |
| 2024/11/01 | 832 | 832 | 826 | 832 | 1,500 |
| 2024/10/31 | 828 | 835 | 822 | 834 | 3,100 |
| 2024/10/30 | 826 | 829 | 821 | 829 | 3,200 |
| 2024/10/29 | 820 | 825 | 820 | 825 | 1,900 |
| 2024/10/28 | 808 | 819 | 805 | 819 | 3,100 |
| 2024/10/25 | 807 | 812 | 807 | 807 | 7,600 |
| 2024/10/24 | 816 | 820 | 814 | 814 | 4,900 |
| 2024/10/23 | 813 | 818 | 813 | 815 | 1,800 |
| 2024/10/22 | 817 | 817 | 812 | 815 | 2,000 |
| 2024/10/21 | 818 | 820 | 810 | 819 | 3,700 |
| 2024/10/18 | 815 | 819 | 813 | 813 | 1,800 |
| 2024/10/17 | 824 | 825 | 815 | 815 | 2,700 |
| 2024/10/16 | 817 | 824 | 817 | 824 | 1,100 |
| 2024/10/15 | 815 | 829 | 815 | 822 | 2,300 |
| 2024/10/11 | 815 | 816 | 811 | 815 | 4,000 |
| 2024/10/10 | 825 | 825 | 800 | 817 | 7,900 |
| 2024/10/09 | 830 | 831 | 830 | 831 | 1,000 |
| 2024/10/08 | 830 | 831 | 828 | 828 | 1,200 |
| 2024/10/07 | 840 | 842 | 822 | 833 | 7,600 |
| 2024/10/04 | 839 | 840 | 838 | 839 | 1,500 |
| 2024/10/03 | 841 | 842 | 836 | 841 | 12,000 |
| 2024/10/02 | 834 | 843 | 834 | 843 | 2,700 |
| 2024/10/01 | 838 | 850 | 835 | 845 | 4,200 |
| 2024/09/30 | 821 | 835 | 821 | 834 | 2,900 |
| 2024/09/27 | 843 | 843 | 835 | 840 | 4,600 |
| 2024/09/26 | 829 | 833 | 828 | 833 | 1,300 |
| 2024/09/25 | 822 | 829 | 822 | 829 | 2,100 |
| 2024/09/24 | 822 | 824 | 813 | 821 | 5,500 |
| 2024/09/20 | 823 | 824 | 818 | 822 | 3,700 |
| 2024/09/19 | 822 | 834 | 822 | 825 | 2,700 |
| 2024/09/18 | 823 | 823 | 808 | 819 | 4,800 |
| 2024/09/17 | 837 | 837 | 820 | 820 | 5,300 |
| 2024/09/13 | 843 | 844 | 840 | 840 | 1,200 |
| 2024/09/12 | 841 | 848 | 841 | 843 | 2,500 |
| 2024/09/11 | 850 | 855 | 840 | 841 | 2,800 |
| 2024/09/10 | 855 | 857 | 850 | 850 | 1,400 |
| 2024/09/09 | 850 | 856 | 845 | 855 | 4,500 |
| 2024/09/06 | 862 | 862 | 852 | 852 | 2,700 |
| 2024/09/05 | 856 | 873 | 852 | 862 | 2,100 |
| 2024/09/04 | 872 | 872 | 858 | 858 | 3,900 |
| 2024/09/03 | 874 | 880 | 873 | 878 | 2,700 |
| 2024/09/02 | 880 | 880 | 873 | 877 | 3,000 |
| 2024/08/30 | 865 | 876 | 865 | 870 | 4,900 |
| 2024/08/29 | 868 | 874 | 861 | 870 | 3,700 |
| 2024/08/28 | 870 | 874 | 862 | 868 | 4,300 |
| 2024/08/27 | 867 | 870 | 850 | 870 | 12,100 |
| 2024/08/26 | 845 | 868 | 845 | 867 | 9,000 |
| 2024/08/23 | 845 | 849 | 842 | 845 | 3,300 |
| 2024/08/22 | 840 | 847 | 839 | 844 | 1,500 |
| 2024/08/21 | 845 | 845 | 836 | 839 | 3,000 |
| 2024/08/20 | 842 | 845 | 835 | 845 | 2,900 |
| 2024/08/19 | 844 | 849 | 835 | 845 | 2,300 |