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 |
---|---|---|---|---|---|
2009/12/30 | 580 | 610 | 580 | 600 | 500 |
2009/12/29 | 590 | 590 | 590 | 590 | 100 |
2009/12/28 | 591 | 591 | 590 | 590 | 200 |
2009/12/25 | 613 | 613 | 593 | 594 | 5,100 |
2009/12/24 | 595 | 610 | 594 | 594 | 1,300 |
2009/12/22 | 599 | 599 | 595 | 595 | 300 |
2009/12/21 | 608 | 608 | 598 | 598 | 1,800 |
2009/12/18 | 606 | 610 | 606 | 610 | 300 |
2009/12/17 | 606 | 610 | 606 | 606 | 600 |
2009/12/16 | 618 | 618 | 616 | 616 | 500 |
2009/12/15 | 630 | 630 | 618 | 618 | 4,900 |
2009/12/14 | 630 | 640 | 626 | 640 | 2,400 |
2009/12/11 | 650 | 670 | 622 | 622 | 14,300 |
2009/12/10 | 602 | 610 | 596 | 610 | 1,100 |
2009/12/09 | 602 | 602 | 602 | 602 | 200 |
2009/12/08 | 602 | 605 | 600 | 600 | 1,300 |
2009/12/07 | 600 | 600 | 600 | 600 | 300 |
2009/12/04 | 605 | 610 | 600 | 610 | 300 |
2009/12/03 | 593 | 610 | 593 | 610 | 2,400 |
2009/12/02 | 592 | 592 | 592 | 592 | 100 |
2009/12/01 | 591 | 595 | 591 | 594 | 500 |
2009/11/30 | 580 | 585 | 580 | 585 | 700 |
2009/11/27 | 600 | 600 | 600 | 600 | 4,200 |
2009/11/26 | 599 | 599 | 593 | 593 | 1,100 |
2009/11/25 | 586 | 595 | 586 | 592 | 500 |
2009/11/20 | 571 | 571 | 571 | 571 | 100 |
2009/11/19 | 565 | 565 | 552 | 553 | 1,600 |
2009/11/18 | 605 | 605 | 575 | 575 | 400 |
2009/11/13 | 624 | 629 | 624 | 629 | 4,400 |
2009/11/12 | 625 | 625 | 622 | 624 | 1,100 |
2009/11/11 | 618 | 618 | 618 | 618 | 100 |
2009/11/10 | 616 | 621 | 612 | 612 | 1,300 |
2009/11/09 | 611 | 615 | 611 | 615 | 600 |
2009/11/05 | 610 | 610 | 610 | 610 | 1,500 |
2009/11/04 | 614 | 614 | 613 | 613 | 300 |
2009/10/28 | 614 | 630 | 611 | 611 | 600 |
2009/10/27 | 617 | 624 | 615 | 615 | 5,100 |
2009/10/26 | 630 | 630 | 630 | 630 | 1,200 |
2009/10/22 | 640 | 640 | 626 | 636 | 1,700 |
2009/10/21 | 640 | 640 | 640 | 640 | 200 |
2009/10/20 | 640 | 640 | 640 | 640 | 400 |
2009/10/19 | 640 | 640 | 640 | 640 | 2,000 |
2009/10/15 | 680 | 690 | 650 | 680 | 5,100 |
2009/10/14 | 680 | 680 | 670 | 670 | 800 |
2009/10/13 | 652 | 660 | 650 | 650 | 1,600 |
2009/10/09 | 641 | 650 | 641 | 650 | 600 |
2009/10/08 | 640 | 640 | 632 | 640 | 600 |
2009/10/06 | 646 | 646 | 646 | 646 | 200 |
2009/10/05 | 645 | 645 | 645 | 645 | 100 |
2009/10/02 | 631 | 641 | 631 | 641 | 200 |
2009/10/01 | 641 | 641 | 636 | 636 | 300 |
2009/09/29 | 630 | 631 | 630 | 631 | 300 |
2009/09/25 | 673 | 689 | 673 | 689 | 3,900 |
2009/09/24 | 664 | 700 | 664 | 700 | 1,300 |
2009/09/18 | 681 | 681 | 661 | 661 | 1,100 |
2009/09/17 | 680 | 680 | 680 | 680 | 300 |
2009/09/16 | 690 | 690 | 680 | 680 | 900 |
2009/09/15 | 690 | 690 | 689 | 690 | 5,000 |
2009/09/14 | 678 | 690 | 678 | 690 | 2,000 |
2009/09/11 | 675 | 677 | 675 | 677 | 500 |
2009/09/09 | 652 | 669 | 652 | 669 | 900 |
2009/09/07 | 650 | 669 | 650 | 669 | 2,500 |
2009/09/04 | 665 | 665 | 665 | 665 | 500 |
2009/09/03 | 668 | 668 | 668 | 668 | 100 |
2009/08/31 | 670 | 670 | 669 | 669 | 900 |
2009/08/28 | 668 | 670 | 651 | 670 | 1,300 |
2009/08/27 | 668 | 668 | 650 | 668 | 4,300 |
2009/08/26 | 655 | 670 | 655 | 670 | 2,400 |
2009/08/24 | 651 | 660 | 650 | 660 | 800 |
2009/08/21 | 650 | 650 | 645 | 645 | 300 |
2009/08/20 | 660 | 660 | 658 | 660 | 300 |
2009/08/19 | 650 | 650 | 650 | 650 | 400 |
2009/08/18 | 647 | 647 | 647 | 647 | 200 |
2009/08/17 | 669 | 669 | 669 | 669 | 100 |
2009/08/14 | 655 | 665 | 655 | 665 | 4,200 |
2009/08/13 | 640 | 660 | 640 | 660 | 2,600 |
2009/08/12 | 625 | 635 | 625 | 635 | 500 |
2009/08/11 | 621 | 627 | 620 | 621 | 1,100 |
2009/08/10 | 610 | 629 | 605 | 629 | 700 |
2009/08/07 | 603 | 630 | 603 | 630 | 400 |
2009/08/04 | 601 | 630 | 601 | 630 | 400 |
2009/08/03 | 640 | 640 | 640 | 640 | 500 |
2009/07/31 | 644 | 644 | 644 | 644 | 100 |
2009/07/29 | 649 | 650 | 649 | 650 | 300 |
2009/07/28 | 639 | 650 | 639 | 650 | 500 |
2009/07/27 | 650 | 660 | 640 | 640 | 4,500 |
2009/07/24 | 610 | 620 | 610 | 620 | 2,000 |
2009/07/23 | 610 | 610 | 608 | 610 | 400 |
2009/07/22 | 601 | 605 | 601 | 605 | 1,000 |
2009/07/21 | 600 | 600 | 590 | 590 | 800 |
2009/07/17 | 600 | 600 | 600 | 600 | 100 |
2009/07/16 | 585 | 585 | 585 | 585 | 100 |
2009/07/15 | 610 | 610 | 605 | 605 | 6,000 |
2009/07/14 | 581 | 590 | 577 | 590 | 2,100 |
2009/07/13 | 603 | 606 | 581 | 581 | 15,400 |
2009/07/10 | 548 | 551 | 548 | 548 | 2,000 |
2009/07/09 | 547 | 550 | 547 | 550 | 300 |
2009/07/08 | 555 | 555 | 546 | 546 | 1,600 |
2009/07/07 | 549 | 565 | 549 | 565 | 3,200 |
2009/07/06 | 550 | 559 | 550 | 550 | 1,000 |
2009/07/03 | 522 | 559 | 522 | 559 | 2,300 |
2009/07/02 | 517 | 524 | 517 | 520 | 1,100 |
2009/07/01 | 511 | 511 | 510 | 510 | 1,000 |
2009/06/30 | 530 | 530 | 510 | 510 | 1,300 |
2009/06/29 | 516 | 520 | 516 | 520 | 500 |
2009/06/26 | 543 | 543 | 510 | 510 | 5,200 |
2009/06/25 | 508 | 513 | 508 | 513 | 800 |
2009/06/24 | 505 | 506 | 505 | 506 | 200 |
2009/06/23 | 502 | 505 | 501 | 505 | 1,100 |
2009/06/22 | 499 | 510 | 499 | 510 | 4,300 |
2009/06/19 | 497 | 498 | 496 | 498 | 1,000 |
2009/06/18 | 490 | 496 | 490 | 495 | 1,600 |
2009/06/17 | 490 | 498 | 490 | 497 | 1,400 |
2009/06/16 | 500 | 500 | 491 | 492 | 3,500 |
2009/06/15 | 495 | 502 | 495 | 502 | 11,200 |
2009/06/12 | 500 | 500 | 495 | 495 | 1,900 |
2009/06/11 | 488 | 507 | 488 | 505 | 4,000 |
2009/06/10 | 490 | 493 | 488 | 493 | 2,000 |
2009/06/09 | 488 | 496 | 488 | 496 | 5,700 |
2009/06/08 | 490 | 490 | 486 | 489 | 2,900 |
2009/06/05 | 490 | 500 | 490 | 500 | 900 |
2009/06/04 | 485 | 485 | 485 | 485 | 100 |
2009/06/03 | 485 | 485 | 485 | 485 | 500 |
2009/06/02 | 477 | 490 | 477 | 487 | 3,500 |
2009/06/01 | 472 | 477 | 472 | 477 | 1,800 |
2009/05/29 | 477 | 477 | 477 | 477 | 1,100 |
2009/05/28 | 477 | 477 | 477 | 477 | 1,100 |
2009/05/27 | 477 | 477 | 476 | 476 | 9,700 |
2009/05/26 | 478 | 479 | 477 | 477 | 3,500 |
2009/05/25 | 483 | 483 | 477 | 478 | 4,300 |
2009/05/22 | 478 | 478 | 478 | 478 | 3,400 |
2009/05/21 | 477 | 478 | 475 | 478 | 2,300 |
2009/05/20 | 488 | 488 | 476 | 478 | 2,000 |
2009/05/15 | 488 | 498 | 488 | 488 | 9,000 |
2009/05/14 | 478 | 479 | 476 | 478 | 3,500 |
2009/05/13 | 485 | 487 | 485 | 487 | 400 |
2009/05/12 | 486 | 486 | 478 | 478 | 1,700 |
2009/05/11 | 490 | 490 | 486 | 486 | 1,100 |
2009/05/08 | 489 | 500 | 489 | 490 | 4,700 |
2009/05/07 | 493 | 493 | 493 | 493 | 100 |
2009/04/28 | 499 | 499 | 499 | 499 | 700 |
2009/04/27 | 513 | 514 | 479 | 479 | 6,100 |
2009/04/24 | 506 | 515 | 506 | 515 | 2,900 |
2009/04/23 | 515 | 515 | 515 | 515 | 100 |
2009/04/22 | 520 | 520 | 510 | 513 | 1,800 |
2009/04/21 | 530 | 530 | 529 | 529 | 200 |
2009/04/17 | 532 | 532 | 532 | 532 | 100 |
2009/04/16 | 540 | 540 | 531 | 531 | 2,000 |
2009/04/15 | 550 | 550 | 550 | 550 | 10,400 |
2009/04/14 | 550 | 575 | 550 | 575 | 2,600 |
2009/04/13 | 550 | 570 | 550 | 570 | 4,900 |
2009/04/10 | 539 | 559 | 539 | 559 | 400 |
2009/04/08 | 532 | 532 | 532 | 532 | 200 |
2009/04/07 | 536 | 536 | 536 | 536 | 300 |
2009/04/06 | 551 | 551 | 545 | 545 | 800 |
2009/04/02 | 550 | 550 | 550 | 550 | 100 |
2009/04/01 | 550 | 550 | 550 | 550 | 100 |
2009/03/30 | 550 | 560 | 550 | 560 | 5,000 |
2009/03/27 | 550 | 550 | 550 | 550 | 5,200 |
2009/03/26 | 545 | 550 | 545 | 550 | 1,700 |
2009/03/25 | 550 | 550 | 546 | 546 | 600 |
2009/03/24 | 550 | 550 | 550 | 550 | 300 |
2009/03/23 | 540 | 540 | 540 | 540 | 1,000 |
2009/03/19 | 534 | 540 | 533 | 540 | 2,500 |
2009/03/17 | 535 | 545 | 535 | 540 | 1,700 |
2009/03/16 | 533 | 536 | 533 | 536 | 1,600 |
2009/03/13 | 536 | 536 | 536 | 536 | 7,300 |
2009/03/12 | 536 | 546 | 531 | 546 | 3,200 |
2009/03/11 | 536 | 540 | 535 | 536 | 2,400 |
2009/03/10 | 540 | 543 | 536 | 536 | 2,000 |
2009/03/09 | 543 | 543 | 540 | 543 | 1,800 |
2009/03/05 | 550 | 551 | 550 | 550 | 2,300 |
2009/03/04 | 550 | 550 | 550 | 550 | 500 |
2009/03/03 | 556 | 557 | 552 | 557 | 2,300 |
2009/03/02 | 554 | 557 | 554 | 557 | 200 |
2009/02/27 | 585 | 585 | 584 | 584 | 5,000 |
2009/02/26 | 591 | 591 | 590 | 590 | 3,700 |
2009/02/25 | 594 | 594 | 592 | 594 | 800 |
2009/02/24 | 591 | 595 | 591 | 594 | 500 |
2009/02/19 | 595 | 595 | 595 | 595 | 400 |
2009/02/17 | 595 | 595 | 595 | 595 | 100 |
2009/02/13 | 595 | 599 | 595 | 599 | 6,400 |
2009/02/12 | 585 | 585 | 570 | 570 | 4,700 |
2009/02/10 | 581 | 585 | 581 | 585 | 1,400 |
2009/02/06 | 600 | 600 | 600 | 600 | 1,000 |
2009/02/05 | 600 | 600 | 600 | 600 | 200 |
2009/02/04 | 605 | 605 | 601 | 601 | 400 |
2009/02/03 | 608 | 608 | 608 | 608 | 100 |
2009/01/30 | 627 | 627 | 607 | 610 | 700 |
2009/01/27 | 627 | 627 | 627 | 627 | 4,600 |
2009/01/26 | 640 | 641 | 627 | 631 | 4,500 |
2009/01/23 | 626 | 640 | 626 | 640 | 700 |
2009/01/22 | 625 | 630 | 625 | 630 | 600 |
2009/01/21 | 610 | 610 | 610 | 610 | 300 |
2009/01/20 | 630 | 630 | 620 | 620 | 600 |
2009/01/19 | 650 | 650 | 650 | 650 | 100 |
2009/01/16 | 659 | 660 | 659 | 660 | 200 |
2009/01/15 | 650 | 660 | 650 | 650 | 6,500 |
2009/01/14 | 660 | 670 | 660 | 670 | 1,300 |
2009/01/13 | 650 | 650 | 650 | 650 | 2,500 |
2009/01/09 | 650 | 650 | 630 | 650 | 5,700 |
2009/01/08 | 660 | 660 | 660 | 660 | 300 |
2009/01/07 | 692 | 692 | 657 | 657 | 1,200 |
2009/01/06 | 693 | 693 | 693 | 693 | 100 |