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 |
|---|---|---|---|---|---|
| 2026/05/08 | 666 | 693 | 666 | 680 | 13,500 |
| 2026/05/07 | 659 | 695 | 650 | 665 | 29,100 |
| 2026/05/01 | 665 | 670 | 659 | 660 | 4,000 |
| 2026/04/30 | 656 | 700 | 653 | 671 | 20,100 |
| 2026/04/28 | 656 | 666 | 653 | 660 | 13,700 |
| 2026/04/27 | 695 | 695 | 662 | 664 | 15,800 |
| 2026/04/24 | 679 | 679 | 653 | 677 | 12,200 |
| 2026/04/23 | 676 | 702 | 666 | 679 | 25,200 |
| 2026/04/22 | 687 | 687 | 680 | 680 | 5,800 |
| 2026/04/21 | 688 | 690 | 683 | 687 | 7,900 |
| 2026/04/20 | 697 | 697 | 683 | 691 | 15,700 |
| 2026/04/17 | 696 | 722 | 687 | 706 | 30,400 |
| 2026/04/16 | 677 | 696 | 666 | 696 | 14,800 |
| 2026/04/15 | 698 | 698 | 673 | 677 | 14,600 |
| 2026/04/14 | 668 | 686 | 663 | 682 | 19,100 |
| 2026/04/13 | 667 | 677 | 664 | 667 | 19,000 |
| 2026/04/10 | 692 | 692 | 668 | 674 | 21,100 |
| 2026/04/09 | 705 | 707 | 681 | 685 | 38,700 |
| 2026/04/08 | 704 | 751 | 665 | 702 | 96,800 |
| 2026/04/07 | 695 | 783 | 688 | 733 | 348,300 |
| 2026/04/06 | 665 | 698 | 664 | 683 | 85,900 |
| 2026/04/03 | 621 | 624 | 613 | 613 | 9,200 |
| 2026/03/27 | 1,320 | 1,325 | 1,301 | 1,322 | 11,100 |
| 2026/03/26 | 1,316 | 1,326 | 1,310 | 1,314 | 5,900 |
| 2026/03/25 | 1,308 | 1,329 | 1,308 | 1,315 | 6,900 |
| 2026/03/24 | 1,330 | 1,330 | 1,302 | 1,306 | 7,600 |
| 2026/03/23 | 1,325 | 1,325 | 1,300 | 1,325 | 9,000 |
| 2026/03/19 | 1,303 | 1,325 | 1,301 | 1,325 | 2,200 |
| 2026/03/18 | 1,334 | 1,334 | 1,310 | 1,319 | 3,100 |
| 2026/03/17 | 1,289 | 1,350 | 1,288 | 1,310 | 16,600 |
| 2026/03/16 | 1,278 | 1,286 | 1,271 | 1,274 | 1,500 |
| 2026/03/13 | 1,282 | 1,284 | 1,280 | 1,280 | 2,500 |
| 2026/03/12 | 1,284 | 1,297 | 1,282 | 1,282 | 4,100 |
| 2026/03/11 | 1,252 | 1,287 | 1,252 | 1,284 | 5,100 |
| 2026/03/10 | 1,293 | 1,293 | 1,244 | 1,244 | 8,300 |
| 2026/03/09 | 1,251 | 1,275 | 1,247 | 1,252 | 4,100 |
| 2026/03/06 | 1,300 | 1,305 | 1,283 | 1,293 | 3,700 |
| 2026/03/05 | 1,280 | 1,300 | 1,280 | 1,297 | 4,000 |
| 2026/03/04 | 1,283 | 1,293 | 1,267 | 1,278 | 6,200 |
| 2026/03/03 | 1,309 | 1,309 | 1,296 | 1,304 | 9,200 |
| 2026/03/02 | 1,300 | 1,318 | 1,295 | 1,309 | 13,500 |
| 2026/02/27 | 1,298 | 1,330 | 1,292 | 1,330 | 13,000 |
| 2026/02/26 | 1,271 | 1,299 | 1,270 | 1,299 | 10,400 |
| 2026/02/25 | 1,288 | 1,288 | 1,271 | 1,277 | 7,300 |
| 2026/02/24 | 1,274 | 1,282 | 1,256 | 1,269 | 7,000 |
| 2026/02/20 | 1,280 | 1,280 | 1,260 | 1,273 | 9,000 |
| 2026/02/19 | 1,257 | 1,300 | 1,245 | 1,285 | 55,800 |
| 2026/02/18 | 1,170 | 1,186 | 1,170 | 1,175 | 3,600 |
| 2026/02/17 | 1,164 | 1,180 | 1,163 | 1,170 | 2,600 |
| 2026/02/16 | 1,161 | 1,177 | 1,160 | 1,165 | 5,800 |
| 2026/02/13 | 1,164 | 1,179 | 1,164 | 1,179 | 3,700 |
| 2026/02/12 | 1,180 | 1,180 | 1,165 | 1,165 | 4,400 |
| 2026/02/10 | 1,178 | 1,178 | 1,168 | 1,168 | 1,700 |
| 2026/02/09 | 1,160 | 1,177 | 1,160 | 1,175 | 3,200 |
| 2026/02/06 | 1,148 | 1,156 | 1,135 | 1,156 | 4,700 |
| 2026/02/05 | 1,158 | 1,165 | 1,148 | 1,160 | 5,500 |
| 2026/02/04 | 1,167 | 1,249 | 1,144 | 1,169 | 13,400 |
| 2026/02/03 | 1,180 | 1,182 | 1,166 | 1,166 | 1,500 |
| 2026/02/02 | 1,178 | 1,179 | 1,170 | 1,177 | 1,300 |
| 2026/01/30 | 1,168 | 1,176 | 1,166 | 1,176 | 1,200 |
| 2026/01/29 | 1,179 | 1,179 | 1,168 | 1,168 | 2,500 |
| 2026/01/28 | 1,196 | 1,197 | 1,177 | 1,179 | 1,600 |
| 2026/01/27 | 1,190 | 1,199 | 1,178 | 1,197 | 6,400 |
| 2026/01/26 | 1,161 | 1,174 | 1,160 | 1,174 | 2,700 |
| 2026/01/23 | 1,170 | 1,170 | 1,157 | 1,167 | 3,300 |
| 2026/01/22 | 1,150 | 1,163 | 1,150 | 1,160 | 1,600 |
| 2026/01/21 | 1,152 | 1,157 | 1,146 | 1,146 | 3,000 |
| 2026/01/20 | 1,157 | 1,167 | 1,151 | 1,165 | 2,500 |
| 2026/01/19 | 1,174 | 1,174 | 1,152 | 1,157 | 1,700 |
| 2026/01/16 | 1,155 | 1,163 | 1,137 | 1,150 | 4,600 |
| 2026/01/15 | 1,133 | 1,155 | 1,133 | 1,155 | 4,700 |
| 2026/01/14 | 1,120 | 1,130 | 1,120 | 1,127 | 3,800 |
| 2026/01/13 | 1,116 | 1,120 | 1,104 | 1,120 | 2,700 |
| 2026/01/09 | 1,118 | 1,118 | 1,101 | 1,101 | 4,100 |
| 2026/01/08 | 1,113 | 1,119 | 1,113 | 1,119 | 1,900 |
| 2026/01/07 | 1,112 | 1,116 | 1,110 | 1,111 | 2,000 |
| 2026/01/06 | 1,109 | 1,120 | 1,107 | 1,118 | 5,700 |
| 2026/01/05 | 1,109 | 1,109 | 1,099 | 1,104 | 5,700 |
| 2025/12/30 | 1,110 | 1,110 | 1,099 | 1,109 | 2,200 |
| 2025/12/29 | 1,109 | 1,110 | 1,107 | 1,110 | 1,600 |
| 2025/12/26 | 1,105 | 1,110 | 1,100 | 1,100 | 7,200 |
| 2025/12/25 | 1,100 | 1,104 | 1,096 | 1,100 | 4,900 |
| 2025/12/24 | 1,100 | 1,107 | 1,098 | 1,100 | 2,000 |
| 2025/12/23 | 1,087 | 1,090 | 1,087 | 1,089 | 700 |
| 2025/12/22 | 1,100 | 1,100 | 1,085 | 1,085 | 1,900 |
| 2025/12/19 | 1,087 | 1,100 | 1,086 | 1,100 | 800 |
| 2025/12/18 | 1,102 | 1,102 | 1,087 | 1,087 | 1,700 |
| 2025/12/17 | 1,102 | 1,102 | 1,093 | 1,094 | 6,100 |
| 2025/12/16 | 1,097 | 1,097 | 1,088 | 1,088 | 700 |
| 2025/12/15 | 1,082 | 1,098 | 1,082 | 1,098 | 2,800 |
| 2025/12/12 | 1,083 | 1,090 | 1,083 | 1,090 | 700 |
| 2025/12/11 | 1,091 | 1,091 | 1,080 | 1,080 | 2,200 |
| 2025/12/10 | 1,094 | 1,094 | 1,087 | 1,087 | 1,000 |
| 2025/12/09 | 1,096 | 1,103 | 1,092 | 1,093 | 2,900 |
| 2025/12/08 | 1,090 | 1,115 | 1,086 | 1,100 | 12,300 |
| 2025/12/05 | 1,078 | 1,085 | 1,078 | 1,083 | 3,400 |
| 2025/12/04 | 1,081 | 1,086 | 1,081 | 1,082 | 2,400 |
| 2025/12/03 | 1,081 | 1,086 | 1,081 | 1,081 | 2,500 |
| 2025/12/02 | 1,088 | 1,088 | 1,085 | 1,087 | 2,900 |
| 2025/12/01 | 1,090 | 1,094 | 1,080 | 1,080 | 3,900 |
| 2025/11/28 | 1,079 | 1,084 | 1,078 | 1,084 | 4,300 |
| 2025/11/27 | 1,078 | 1,083 | 1,072 | 1,080 | 4,700 |
| 2025/11/26 | 1,065 | 1,080 | 1,065 | 1,080 | 3,300 |
| 2025/11/25 | 1,072 | 1,089 | 1,060 | 1,065 | 5,600 |
| 2025/11/21 | 1,049 | 1,070 | 1,049 | 1,069 | 2,400 |
| 2025/11/20 | 1,054 | 1,058 | 1,052 | 1,052 | 2,100 |
| 2025/11/19 | 1,059 | 1,059 | 1,050 | 1,055 | 2,100 |
| 2025/11/18 | 1,064 | 1,064 | 1,050 | 1,050 | 3,000 |
| 2025/11/17 | 1,073 | 1,073 | 1,059 | 1,062 | 2,900 |
| 2025/11/14 | 1,074 | 1,118 | 1,069 | 1,070 | 7,900 |
| 2025/11/13 | 1,114 | 1,120 | 1,066 | 1,075 | 22,100 |
| 2025/11/12 | 1,079 | 1,114 | 1,079 | 1,114 | 4,300 |
| 2025/11/11 | 1,074 | 1,090 | 1,074 | 1,077 | 2,400 |
| 2025/11/10 | 1,069 | 1,074 | 1,068 | 1,074 | 1,400 |
| 2025/11/07 | 1,065 | 1,080 | 1,065 | 1,069 | 2,600 |
| 2025/11/06 | 1,070 | 1,080 | 1,063 | 1,075 | 4,300 |
| 2025/11/05 | 1,070 | 1,072 | 1,056 | 1,067 | 4,800 |
| 2025/11/04 | 1,074 | 1,075 | 1,051 | 1,058 | 22,800 |
| 2025/10/31 | 1,057 | 1,062 | 1,049 | 1,051 | 6,200 |
| 2025/10/30 | 1,052 | 1,054 | 1,044 | 1,050 | 3,000 |
| 2025/10/29 | 1,040 | 1,056 | 1,040 | 1,045 | 5,800 |
| 2025/10/28 | 1,035 | 1,041 | 1,032 | 1,037 | 1,400 |
| 2025/10/27 | 1,039 | 1,039 | 1,029 | 1,032 | 5,800 |
| 2025/10/24 | 1,035 | 1,035 | 1,013 | 1,032 | 8,100 |
| 2025/10/23 | 1,036 | 1,036 | 1,012 | 1,031 | 6,800 |
| 2025/10/22 | 1,034 | 1,036 | 1,025 | 1,036 | 2,600 |
| 2025/10/21 | 1,040 | 1,040 | 1,013 | 1,035 | 13,200 |
| 2025/10/20 | 1,054 | 1,055 | 1,040 | 1,046 | 4,100 |
| 2025/10/17 | 1,064 | 1,064 | 1,050 | 1,050 | 1,400 |
| 2025/10/16 | 1,058 | 1,061 | 1,051 | 1,051 | 800 |
| 2025/10/15 | 1,036 | 1,060 | 1,036 | 1,058 | 3,700 |
| 2025/10/14 | 1,066 | 1,082 | 1,052 | 1,052 | 7,500 |
| 2025/10/10 | 1,090 | 1,100 | 1,071 | 1,092 | 5,600 |
| 2025/10/09 | 1,080 | 1,090 | 1,080 | 1,090 | 6,100 |
| 2025/10/08 | 1,076 | 1,080 | 1,067 | 1,079 | 2,300 |
| 2025/10/07 | 1,045 | 1,080 | 1,010 | 1,080 | 6,200 |
| 2025/10/06 | 1,050 | 1,051 | 1,003 | 1,045 | 6,900 |
| 2025/10/03 | 1,047 | 1,060 | 1,046 | 1,050 | 1,900 |
| 2025/10/02 | 1,060 | 1,060 | 1,056 | 1,056 | 700 |
| 2025/10/01 | 1,073 | 1,075 | 1,060 | 1,060 | 1,500 |
| 2025/09/30 | 1,084 | 1,087 | 1,066 | 1,071 | 2,700 |
| 2025/09/29 | 1,089 | 1,089 | 1,065 | 1,083 | 3,500 |
| 2025/09/26 | 1,072 | 1,080 | 1,072 | 1,077 | 7,200 |
| 2025/09/25 | 1,058 | 1,070 | 1,055 | 1,070 | 7,100 |
| 2025/09/24 | 1,051 | 1,054 | 1,050 | 1,054 | 2,300 |
| 2025/09/22 | 1,052 | 1,052 | 1,050 | 1,050 | 3,400 |
| 2025/09/19 | 1,060 | 1,060 | 1,051 | 1,052 | 1,600 |
| 2025/09/18 | 1,051 | 1,060 | 1,051 | 1,057 | 2,700 |
| 2025/09/17 | 1,050 | 1,055 | 1,044 | 1,050 | 4,300 |
| 2025/09/16 | 1,051 | 1,060 | 1,050 | 1,053 | 3,500 |
| 2025/09/12 | 1,051 | 1,060 | 1,050 | 1,051 | 4,500 |
| 2025/09/11 | 1,052 | 1,055 | 1,050 | 1,052 | 1,000 |
| 2025/09/10 | 1,054 | 1,054 | 1,040 | 1,054 | 3,200 |
| 2025/09/09 | 1,055 | 1,065 | 1,053 | 1,054 | 4,700 |
| 2025/09/08 | 1,051 | 1,054 | 1,050 | 1,053 | 2,700 |
| 2025/09/05 | 1,052 | 1,052 | 1,050 | 1,051 | 2,700 |
| 2025/09/04 | 1,037 | 1,050 | 1,037 | 1,050 | 6,600 |
| 2025/09/03 | 1,040 | 1,040 | 1,037 | 1,037 | 1,400 |
| 2025/09/02 | 1,038 | 1,040 | 1,034 | 1,040 | 600 |
| 2025/09/01 | 1,040 | 1,040 | 1,030 | 1,036 | 2,800 |
| 2025/08/29 | 1,040 | 1,040 | 1,036 | 1,037 | 2,800 |
| 2025/08/28 | 1,037 | 1,040 | 1,037 | 1,040 | 500 |
| 2025/08/27 | 1,040 | 1,040 | 1,038 | 1,038 | 4,000 |
| 2025/08/26 | 1,036 | 1,040 | 1,036 | 1,040 | 3,500 |
| 2025/08/25 | 1,037 | 1,042 | 1,036 | 1,036 | 3,700 |
| 2025/08/22 | 1,034 | 1,040 | 1,034 | 1,036 | 2,500 |
| 2025/08/21 | 1,038 | 1,038 | 1,029 | 1,032 | 800 |
| 2025/08/20 | 1,037 | 1,040 | 1,030 | 1,035 | 4,200 |
| 2025/08/19 | 1,037 | 1,037 | 1,026 | 1,036 | 1,900 |
| 2025/08/18 | 1,034 | 1,041 | 1,025 | 1,037 | 2,900 |
| 2025/08/15 | 1,032 | 1,041 | 1,032 | 1,034 | 2,400 |
| 2025/08/14 | 1,038 | 1,041 | 1,030 | 1,031 | 2,300 |
| 2025/08/13 | 1,049 | 1,049 | 1,025 | 1,041 | 6,900 |
| 2025/08/12 | 1,047 | 1,070 | 1,038 | 1,045 | 18,500 |
| 2025/08/08 | 1,030 | 1,030 | 1,020 | 1,029 | 2,900 |
| 2025/08/07 | 1,030 | 1,030 | 1,020 | 1,030 | 2,400 |
| 2025/08/06 | 1,034 | 1,035 | 1,021 | 1,033 | 5,700 |
| 2025/08/05 | 1,031 | 1,035 | 1,023 | 1,033 | 4,300 |
| 2025/08/04 | 1,027 | 1,027 | 1,015 | 1,022 | 5,800 |
| 2025/08/01 | 1,008 | 1,027 | 1,008 | 1,027 | 10,600 |
| 2025/07/31 | 1,005 | 1,008 | 1,001 | 1,008 | 2,000 |
| 2025/07/30 | 1,009 | 1,009 | 986 | 1,009 | 4,400 |
| 2025/07/29 | 990 | 1,013 | 989 | 1,009 | 3,800 |
| 2025/07/28 | 1,000 | 1,005 | 996 | 1,001 | 5,100 |
| 2025/07/25 | 1,000 | 1,000 | 993 | 1,000 | 5,600 |
| 2025/07/24 | 999 | 999 | 995 | 997 | 1,000 |
| 2025/07/23 | 999 | 999 | 993 | 993 | 2,200 |
| 2025/07/22 | 999 | 999 | 990 | 998 | 2,200 |
| 2025/07/18 | 994 | 999 | 994 | 999 | 3,500 |
| 2025/07/17 | 998 | 999 | 992 | 998 | 2,200 |
| 2025/07/16 | 998 | 1,000 | 994 | 998 | 8,100 |
| 2025/07/15 | 999 | 1,000 | 998 | 998 | 4,900 |
| 2025/07/14 | 997 | 999 | 997 | 999 | 4,300 |
| 2025/07/11 | 999 | 999 | 995 | 997 | 7,600 |
| 2025/07/10 | 996 | 996 | 995 | 996 | 2,000 |
| 2025/07/09 | 995 | 999 | 993 | 993 | 7,800 |
| 2025/07/08 | 988 | 995 | 988 | 995 | 2,400 |
| 2025/07/07 | 986 | 990 | 982 | 988 | 3,200 |
| 2025/07/04 | 994 | 994 | 985 | 987 | 1,600 |
| 2025/07/03 | 995 | 995 | 985 | 995 | 3,600 |