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 |
---|---|---|---|---|---|
2008/12/29 | 700 | 700 | 700 | 700 | 100 |
2008/12/26 | 700 | 709 | 700 | 709 | 4,200 |
2008/12/25 | 680 | 695 | 680 | 690 | 1,400 |
2008/12/24 | 673 | 675 | 671 | 672 | 1,400 |
2008/12/22 | 695 | 695 | 671 | 671 | 1,100 |
2008/12/17 | 695 | 695 | 695 | 695 | 800 |
2008/12/15 | 709 | 730 | 709 | 730 | 5,500 |
2008/12/12 | 705 | 705 | 690 | 690 | 10,600 |
2008/12/11 | 700 | 709 | 690 | 690 | 3,500 |
2008/12/10 | 690 | 690 | 690 | 690 | 300 |
2008/12/09 | 690 | 710 | 690 | 710 | 1,500 |
2008/12/05 | 692 | 692 | 692 | 692 | 6,500 |
2008/12/04 | 670 | 670 | 662 | 662 | 3,400 |
2008/12/03 | 660 | 660 | 660 | 660 | 300 |
2008/12/02 | 660 | 660 | 660 | 660 | 100 |
2008/12/01 | 670 | 700 | 670 | 690 | 4,300 |
2008/11/27 | 679 | 680 | 679 | 680 | 4,400 |
2008/11/26 | 670 | 680 | 670 | 680 | 1,600 |
2008/11/25 | 637 | 670 | 637 | 650 | 1,000 |
2008/11/21 | 632 | 632 | 630 | 630 | 300 |
2008/11/19 | 659 | 659 | 659 | 659 | 1,000 |
2008/11/18 | 650 | 650 | 630 | 630 | 600 |
2008/11/17 | 660 | 660 | 640 | 640 | 600 |
2008/11/14 | 695 | 695 | 625 | 650 | 6,500 |
2008/11/13 | 675 | 695 | 675 | 695 | 1,100 |
2008/11/12 | 689 | 690 | 678 | 678 | 1,100 |
2008/11/11 | 676 | 676 | 676 | 676 | 100 |
2008/11/07 | 656 | 657 | 656 | 656 | 300 |
2008/11/06 | 670 | 670 | 670 | 670 | 100 |
2008/11/05 | 670 | 670 | 670 | 670 | 200 |
2008/11/04 | 670 | 670 | 670 | 670 | 600 |
2008/10/31 | 700 | 700 | 700 | 700 | 200 |
2008/10/30 | 690 | 690 | 690 | 690 | 100 |
2008/10/29 | 691 | 695 | 690 | 690 | 1,400 |
2008/10/28 | 685 | 685 | 685 | 685 | 100 |
2008/10/27 | 694 | 694 | 694 | 694 | 5,500 |
2008/10/24 | 651 | 689 | 650 | 689 | 900 |
2008/10/23 | 631 | 642 | 631 | 642 | 1,300 |
2008/10/21 | 650 | 651 | 650 | 651 | 400 |
2008/10/20 | 648 | 648 | 648 | 648 | 1,300 |
2008/10/17 | 648 | 648 | 648 | 648 | 100 |
2008/10/16 | 630 | 630 | 620 | 620 | 900 |
2008/10/15 | 608 | 669 | 608 | 669 | 6,300 |
2008/10/14 | 561 | 609 | 561 | 609 | 2,700 |
2008/10/10 | 531 | 555 | 531 | 555 | 600 |
2008/10/09 | 520 | 520 | 520 | 520 | 1,000 |
2008/10/08 | 591 | 600 | 570 | 570 | 1,400 |
2008/10/07 | 661 | 661 | 611 | 611 | 1,800 |
2008/10/06 | 701 | 701 | 690 | 690 | 1,300 |
2008/10/03 | 730 | 730 | 710 | 710 | 400 |
2008/10/02 | 750 | 750 | 730 | 731 | 1,500 |
2008/10/01 | 750 | 780 | 750 | 770 | 1,100 |
2008/09/30 | 790 | 790 | 790 | 790 | 700 |
2008/09/29 | 792 | 792 | 790 | 790 | 1,000 |
2008/09/26 | 840 | 848 | 800 | 800 | 5,800 |
2008/09/25 | 838 | 850 | 834 | 850 | 3,000 |
2008/09/24 | 832 | 846 | 832 | 836 | 1,900 |
2008/09/22 | 825 | 825 | 825 | 825 | 200 |
2008/09/19 | 820 | 822 | 820 | 822 | 500 |
2008/09/18 | 826 | 830 | 820 | 830 | 300 |
2008/09/17 | 825 | 829 | 825 | 829 | 300 |
2008/09/16 | 822 | 822 | 822 | 822 | 100 |
2008/09/12 | 850 | 850 | 840 | 840 | 4,800 |
2008/09/11 | 836 | 846 | 836 | 845 | 1,800 |
2008/09/10 | 845 | 845 | 830 | 830 | 1,400 |
2008/09/09 | 830 | 837 | 830 | 837 | 300 |
2008/09/08 | 815 | 820 | 815 | 820 | 200 |
2008/09/05 | 820 | 820 | 820 | 820 | 300 |
2008/09/04 | 819 | 820 | 819 | 820 | 1,000 |
2008/09/02 | 803 | 820 | 803 | 820 | 200 |
2008/08/29 | 831 | 831 | 820 | 820 | 200 |
2008/08/27 | 854 | 855 | 854 | 855 | 4,500 |
2008/08/26 | 845 | 852 | 845 | 852 | 1,200 |
2008/08/25 | 831 | 835 | 831 | 835 | 300 |
2008/08/22 | 835 | 846 | 830 | 830 | 1,100 |
2008/08/21 | 820 | 835 | 819 | 835 | 500 |
2008/08/18 | 850 | 850 | 830 | 830 | 200 |
2008/08/15 | 850 | 858 | 850 | 858 | 4,600 |
2008/08/14 | 832 | 842 | 832 | 840 | 800 |
2008/08/13 | 829 | 829 | 829 | 829 | 100 |
2008/08/12 | 800 | 800 | 800 | 800 | 100 |
2008/08/11 | 800 | 800 | 800 | 800 | 500 |
2008/08/08 | 795 | 795 | 795 | 795 | 600 |
2008/08/05 | 830 | 830 | 830 | 830 | 1,300 |
2008/08/04 | 834 | 834 | 834 | 834 | 100 |
2008/08/01 | 832 | 832 | 832 | 832 | 700 |
2008/07/30 | 839 | 839 | 839 | 839 | 900 |
2008/07/25 | 880 | 880 | 879 | 880 | 3,600 |
2008/07/24 | 851 | 851 | 850 | 850 | 400 |
2008/07/23 | 832 | 832 | 832 | 832 | 100 |
2008/07/22 | 830 | 830 | 830 | 830 | 900 |
2008/07/18 | 850 | 850 | 850 | 850 | 100 |
2008/07/16 | 880 | 880 | 880 | 880 | 400 |
2008/07/15 | 880 | 895 | 880 | 895 | 5,300 |
2008/07/14 | 790 | 878 | 790 | 850 | 2,600 |
2008/07/11 | 760 | 790 | 760 | 790 | 300 |
2008/07/08 | 880 | 880 | 780 | 780 | 9,500 |
2008/07/07 | 794 | 800 | 794 | 800 | 6,300 |
2008/07/04 | 721 | 721 | 721 | 721 | 700 |
2008/07/01 | 720 | 720 | 720 | 720 | 100 |
2008/06/27 | 751 | 759 | 750 | 750 | 4,400 |
2008/06/26 | 716 | 721 | 716 | 721 | 1,300 |
2008/06/25 | 715 | 715 | 715 | 715 | 200 |
2008/06/23 | 720 | 720 | 720 | 720 | 400 |
2008/06/19 | 720 | 720 | 720 | 720 | 900 |
2008/06/18 | 720 | 720 | 720 | 720 | 200 |
2008/06/13 | 719 | 719 | 719 | 719 | 5,800 |
2008/06/12 | 705 | 721 | 705 | 719 | 1,000 |
2008/06/11 | 710 | 710 | 703 | 703 | 800 |
2008/06/10 | 715 | 715 | 710 | 710 | 1,700 |
2008/06/09 | 710 | 715 | 710 | 715 | 1,400 |
2008/06/06 | 710 | 710 | 710 | 710 | 200 |
2008/06/04 | 700 | 700 | 700 | 700 | 200 |
2008/06/03 | 692 | 692 | 691 | 691 | 400 |
2008/05/30 | 680 | 690 | 680 | 690 | 1,000 |
2008/05/27 | 730 | 750 | 710 | 710 | 4,600 |
2008/05/26 | 706 | 718 | 705 | 718 | 1,300 |
2008/05/22 | 710 | 710 | 701 | 701 | 400 |
2008/05/21 | 712 | 719 | 710 | 710 | 1,500 |
2008/05/20 | 700 | 712 | 700 | 712 | 1,100 |
2008/05/19 | 665 | 695 | 665 | 695 | 200 |
2008/05/16 | 715 | 719 | 652 | 652 | 700 |
2008/05/15 | 701 | 720 | 701 | 715 | 7,500 |
2008/05/14 | 637 | 637 | 637 | 637 | 500 |
2008/05/13 | 642 | 645 | 642 | 645 | 600 |
2008/05/12 | 650 | 650 | 650 | 650 | 100 |
2008/05/09 | 670 | 670 | 645 | 645 | 1,500 |
2008/05/08 | 642 | 650 | 642 | 650 | 600 |
2008/05/07 | 637 | 637 | 637 | 637 | 100 |
2008/05/01 | 625 | 635 | 615 | 635 | 500 |
2008/04/30 | 695 | 696 | 695 | 695 | 1,100 |
2008/04/28 | 696 | 696 | 696 | 696 | 300 |
2008/04/25 | 695 | 695 | 695 | 695 | 4,600 |
2008/04/24 | 679 | 679 | 679 | 679 | 400 |
2008/04/23 | 640 | 679 | 640 | 679 | 600 |
2008/04/22 | 629 | 640 | 629 | 640 | 1,500 |
2008/04/21 | 641 | 679 | 631 | 679 | 3,300 |
2008/04/18 | 611 | 611 | 608 | 611 | 1,800 |
2008/04/17 | 578 | 586 | 578 | 586 | 1,100 |
2008/04/16 | 560 | 560 | 555 | 560 | 1,800 |
2008/04/15 | 604 | 620 | 565 | 565 | 9,100 |
2008/04/14 | 558 | 579 | 558 | 564 | 4,100 |
2008/04/11 | 571 | 571 | 560 | 560 | 3,200 |
2008/04/10 | 576 | 576 | 560 | 560 | 2,000 |
2008/04/09 | 576 | 585 | 561 | 576 | 2,900 |
2008/04/08 | 565 | 580 | 561 | 580 | 3,200 |
2008/04/07 | 598 | 598 | 555 | 580 | 7,200 |
2008/04/04 | 587 | 590 | 568 | 568 | 1,700 |
2008/04/03 | 558 | 570 | 558 | 568 | 2,700 |
2008/04/02 | 583 | 583 | 555 | 557 | 5,400 |
2008/04/01 | 619 | 619 | 580 | 600 | 3,000 |
2008/03/31 | 621 | 621 | 620 | 620 | 2,700 |
2008/03/28 | 621 | 621 | 621 | 621 | 3,600 |
2008/03/27 | 641 | 651 | 621 | 621 | 6,000 |
2008/03/26 | 700 | 700 | 630 | 631 | 8,100 |
2008/03/25 | 740 | 740 | 690 | 699 | 14,300 |
2008/03/24 | 750 | 750 | 740 | 740 | 700 |
2008/03/21 | 750 | 750 | 709 | 709 | 2,600 |
2008/03/19 | 759 | 759 | 752 | 752 | 300 |
2008/03/18 | 769 | 769 | 752 | 765 | 700 |
2008/03/14 | 779 | 779 | 770 | 770 | 5,800 |
2008/03/12 | 780 | 780 | 780 | 780 | 1,100 |
2008/03/11 | 780 | 780 | 780 | 780 | 1,000 |
2008/03/10 | 787 | 787 | 780 | 780 | 1,900 |
2008/03/06 | 790 | 790 | 790 | 790 | 2,000 |
2008/03/05 | 795 | 796 | 795 | 795 | 1,300 |
2008/03/04 | 800 | 800 | 795 | 795 | 1,700 |
2008/03/03 | 800 | 800 | 800 | 800 | 600 |
2008/02/29 | 800 | 800 | 800 | 800 | 100 |
2008/02/28 | 804 | 804 | 803 | 803 | 400 |
2008/02/27 | 807 | 810 | 800 | 810 | 4,700 |
2008/02/26 | 806 | 806 | 806 | 806 | 300 |
2008/02/25 | 805 | 805 | 805 | 805 | 1,500 |
2008/02/22 | 801 | 810 | 801 | 803 | 800 |
2008/02/21 | 800 | 801 | 800 | 800 | 1,200 |
2008/02/19 | 800 | 800 | 800 | 800 | 100 |
2008/02/18 | 819 | 819 | 819 | 819 | 100 |
2008/02/15 | 817 | 820 | 817 | 820 | 5,200 |
2008/02/14 | 815 | 819 | 800 | 800 | 2,500 |
2008/02/13 | 807 | 807 | 807 | 807 | 200 |
2008/02/12 | 800 | 800 | 800 | 800 | 200 |
2008/02/07 | 792 | 792 | 792 | 792 | 400 |
2008/02/06 | 810 | 810 | 782 | 798 | 1,600 |
2008/02/05 | 825 | 849 | 820 | 820 | 900 |
2008/02/04 | 825 | 825 | 825 | 825 | 500 |
2008/01/31 | 820 | 820 | 820 | 820 | 200 |
2008/01/28 | 821 | 821 | 821 | 821 | 100 |
2008/01/25 | 849 | 849 | 811 | 821 | 4,600 |
2008/01/24 | 800 | 810 | 800 | 810 | 1,300 |
2008/01/23 | 810 | 810 | 800 | 800 | 3,000 |
2008/01/22 | 821 | 821 | 798 | 798 | 1,900 |
2008/01/21 | 849 | 849 | 848 | 848 | 200 |
2008/01/18 | 818 | 850 | 818 | 850 | 1,300 |
2008/01/17 | 831 | 831 | 820 | 820 | 1,400 |
2008/01/16 | 851 | 851 | 851 | 851 | 100 |
2008/01/15 | 880 | 890 | 870 | 870 | 5,000 |
2008/01/11 | 844 | 870 | 844 | 870 | 1,800 |
2008/01/09 | 840 | 840 | 840 | 840 | 200 |
2008/01/07 | 826 | 832 | 826 | 830 | 600 |