日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/07 822 825 796 808 9,700
2026/08/06 820 823 808 822 14,200
2026/08/05 815 830 811 824 18,800
2026/08/04 788 802 783 800 9,000
2026/08/03 796 796 773 785 7,400
2026/07/31 775 800 768 792 39,200
2026/07/30 766 777 760 760 29,500
2026/07/29 775 782 760 766 41,000
2026/07/28 806 806 773 780 46,300
2026/07/27 832 832 798 807 47,300
2026/07/24 829 833 811 827 37,500
2026/07/23 801 853 801 832 84,800
2026/07/22 805 812 800 807 18,700
2026/07/21 768 803 768 800 31,500
2026/07/17 799 799 758 766 92,500
2026/07/16 818 818 793 814 24,800
2026/07/15 812 823 806 823 23,300
2026/07/14 800 814 783 812 45,200
2026/07/13 871 871 802 809 69,000
2026/07/10 847 875 841 870 34,400
2026/07/09 848 852 835 849 33,800
2026/07/08 855 860 849 849 17,300
2026/07/07 865 865 846 856 20,900
2026/07/06 871 882 867 870 19,100
2026/07/03 860 872 830 871 31,900
2026/07/02 886 898 859 860 40,500
2026/07/01 901 915 872 886 44,300
2026/06/30 891 915 884 888 38,100
2026/06/29 945 950 878 890 86,500
2026/06/26 969 978 932 945 79,700
2026/06/25 960 1,001 933 984 168,900
2026/06/24 1,095 1,095 938 974 332,800
2026/06/23 980 1,118 976 1,107 411,700
2026/06/22 902 1,037 883 978 337,900
2026/06/19 954 993 855 887 472,500
2026/06/18 800 879 795 879 267,600
2026/06/17 733 761 727 729 20,400
2026/06/16 735 741 723 733 27,200
2026/06/15 749 752 737 740 20,900
2026/06/12 769 770 722 742 69,000
2026/06/11 728 754 710 742 30,100
2026/06/10 713 724 710 713 7,800
2026/06/09 719 739 696 722 50,400
2026/06/08 700 713 686 699 26,900
2026/06/05 689 713 689 713 9,900
2026/06/04 716 716 688 689 20,800
2026/06/03 705 724 705 717 15,000
2026/06/02 712 738 705 711 29,900
2026/06/01 753 755 721 721 18,700
2026/05/29 780 788 760 763 26,800
2026/05/28 758 780 755 779 34,900
2026/05/27 795 795 737 749 66,800
2026/05/26 704 775 695 775 71,500
2026/05/25 675 697 674 697 21,600
2026/05/22 660 678 652 664 10,400
2026/05/21 632 657 626 657 21,000
2026/05/20 651 652 626 633 36,600
2026/05/19 675 676 650 655 38,700
2026/05/18 689 700 680 680 16,600
2026/05/15 696 707 680 699 23,100
2026/05/14 720 753 667 686 78,100
2026/05/13 728 735 713 717 16,100
2026/05/12 702 748 701 743 38,100
2026/05/11 703 709 698 702 16,800
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

このページの先頭へ