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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |
| 2025/07/02 | 991 | 991 | 980 | 985 | 41,700 |
| 2025/07/01 | 970 | 997 | 970 | 991 | 25,700 |
| 2025/06/30 | 970 | 971 | 965 | 970 | 4,000 |
| 2025/06/27 | 961 | 975 | 951 | 972 | 18,400 |
| 2025/06/26 | 951 | 955 | 942 | 950 | 4,900 |
| 2025/06/25 | 941 | 954 | 940 | 954 | 4,300 |
| 2025/06/24 | 948 | 955 | 946 | 949 | 3,400 |
| 2025/06/23 | 954 | 957 | 947 | 956 | 1,500 |
| 2025/06/20 | 950 | 957 | 950 | 956 | 1,500 |
| 2025/06/19 | 955 | 957 | 950 | 957 | 1,800 |
| 2025/06/18 | 962 | 963 | 957 | 957 | 3,400 |
| 2025/06/17 | 957 | 965 | 955 | 964 | 1,400 |
| 2025/06/16 | 960 | 973 | 958 | 967 | 5,700 |
| 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 |