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 |
---|---|---|---|---|---|
2013/12/30 | 493 | 497 | 490 | 494 | 6,500 |
2013/12/27 | 490 | 492 | 490 | 492 | 6,500 |
2013/12/26 | 486 | 490 | 485 | 490 | 6,000 |
2013/12/25 | 485 | 486 | 481 | 484 | 2,500 |
2013/12/24 | 491 | 493 | 473 | 487 | 13,300 |
2013/12/20 | 490 | 493 | 490 | 493 | 3,200 |
2013/12/19 | 492 | 496 | 492 | 495 | 2,100 |
2013/12/18 | 494 | 496 | 494 | 496 | 300 |
2013/12/17 | 494 | 494 | 493 | 494 | 400 |
2013/12/16 | 492 | 497 | 491 | 497 | 1,500 |
2013/12/13 | 500 | 500 | 491 | 498 | 8,700 |
2013/12/12 | 494 | 494 | 486 | 493 | 2,700 |
2013/12/11 | 493 | 494 | 490 | 494 | 1,500 |
2013/12/10 | 495 | 496 | 490 | 493 | 2,400 |
2013/12/09 | 493 | 496 | 491 | 496 | 2,200 |
2013/12/06 | 499 | 499 | 490 | 496 | 8,000 |
2013/12/05 | 489 | 492 | 489 | 492 | 1,200 |
2013/12/04 | 491 | 493 | 491 | 493 | 1,400 |
2013/12/03 | 494 | 495 | 490 | 490 | 1,500 |
2013/12/02 | 493 | 494 | 490 | 494 | 3,300 |
2013/11/29 | 491 | 492 | 491 | 492 | 2,100 |
2013/11/28 | 492 | 495 | 492 | 494 | 2,000 |
2013/11/27 | 494 | 494 | 491 | 493 | 6,400 |
2013/11/26 | 492 | 493 | 490 | 493 | 1,800 |
2013/11/25 | 493 | 493 | 492 | 493 | 700 |
2013/11/22 | 491 | 495 | 490 | 494 | 1,900 |
2013/11/21 | 489 | 491 | 489 | 491 | 2,200 |
2013/11/20 | 489 | 490 | 488 | 490 | 1,800 |
2013/11/19 | 493 | 493 | 493 | 493 | 100 |
2013/11/18 | 494 | 494 | 489 | 494 | 2,900 |
2013/11/15 | 494 | 494 | 492 | 494 | 3,300 |
2013/11/14 | 492 | 495 | 490 | 494 | 1,600 |
2013/11/13 | 495 | 495 | 490 | 490 | 1,600 |
2013/11/12 | 493 | 496 | 493 | 496 | 700 |
2013/11/11 | 494 | 494 | 490 | 490 | 700 |
2013/11/08 | 492 | 494 | 489 | 494 | 2,000 |
2013/11/07 | 493 | 495 | 489 | 495 | 3,800 |
2013/11/06 | 490 | 492 | 487 | 492 | 700 |
2013/11/05 | 492 | 492 | 492 | 492 | 200 |
2013/11/01 | 490 | 490 | 489 | 489 | 300 |
2013/10/31 | 489 | 490 | 489 | 490 | 600 |
2013/10/30 | 491 | 492 | 489 | 492 | 2,700 |
2013/10/29 | 491 | 491 | 489 | 491 | 3,100 |
2013/10/28 | 491 | 492 | 491 | 491 | 700 |
2013/10/25 | 495 | 495 | 491 | 491 | 5,100 |
2013/10/24 | 492 | 494 | 492 | 494 | 400 |
2013/10/23 | 492 | 496 | 492 | 496 | 1,300 |
2013/10/22 | 494 | 496 | 491 | 496 | 1,600 |
2013/10/21 | 493 | 497 | 492 | 497 | 1,400 |
2013/10/18 | 494 | 494 | 494 | 494 | 400 |
2013/10/17 | 490 | 494 | 490 | 494 | 2,000 |
2013/10/16 | 493 | 494 | 490 | 490 | 2,900 |
2013/10/15 | 496 | 499 | 492 | 499 | 5,800 |
2013/10/11 | 495 | 495 | 495 | 495 | 1,500 |
2013/10/10 | 492 | 495 | 491 | 495 | 1,100 |
2013/10/09 | 496 | 496 | 490 | 496 | 1,200 |
2013/10/08 | 495 | 495 | 495 | 495 | 100 |
2013/10/07 | 497 | 497 | 492 | 492 | 300 |
2013/10/03 | 497 | 497 | 497 | 497 | 100 |
2013/10/02 | 499 | 499 | 491 | 497 | 1,900 |
2013/10/01 | 494 | 499 | 494 | 499 | 900 |
2013/09/30 | 497 | 498 | 493 | 498 | 1,200 |
2013/09/27 | 500 | 500 | 495 | 500 | 4,500 |
2013/09/26 | 491 | 499 | 490 | 496 | 4,100 |
2013/09/25 | 507 | 510 | 504 | 510 | 6,100 |
2013/09/24 | 505 | 508 | 504 | 506 | 2,100 |
2013/09/20 | 505 | 506 | 502 | 506 | 3,000 |
2013/09/19 | 499 | 505 | 496 | 505 | 3,000 |
2013/09/18 | 496 | 499 | 496 | 499 | 3,900 |
2013/09/17 | 492 | 496 | 492 | 495 | 1,500 |
2013/09/13 | 495 | 495 | 492 | 493 | 2,600 |
2013/09/11 | 490 | 494 | 486 | 492 | 4,500 |
2013/09/10 | 496 | 496 | 495 | 495 | 300 |
2013/09/09 | 495 | 497 | 495 | 497 | 300 |
2013/09/05 | 497 | 497 | 497 | 497 | 100 |
2013/09/04 | 495 | 497 | 495 | 497 | 300 |
2013/09/03 | 497 | 497 | 485 | 496 | 1,200 |
2013/09/02 | 494 | 494 | 490 | 490 | 1,100 |
2013/08/30 | 498 | 498 | 485 | 494 | 2,900 |
2013/08/29 | 494 | 496 | 492 | 492 | 1,500 |
2013/08/28 | 496 | 497 | 496 | 497 | 300 |
2013/08/27 | 496 | 496 | 496 | 496 | 3,700 |
2013/08/26 | 494 | 496 | 491 | 496 | 1,300 |
2013/08/23 | 494 | 494 | 494 | 494 | 100 |
2013/08/22 | 497 | 497 | 492 | 497 | 1,300 |
2013/08/21 | 495 | 497 | 494 | 497 | 600 |
2013/08/20 | 496 | 498 | 496 | 496 | 700 |
2013/08/19 | 495 | 496 | 495 | 496 | 600 |
2013/08/16 | 496 | 496 | 494 | 495 | 600 |
2013/08/15 | 499 | 499 | 495 | 495 | 2,500 |
2013/08/14 | 491 | 500 | 491 | 500 | 3,100 |
2013/08/13 | 490 | 496 | 490 | 496 | 1,100 |
2013/08/12 | 488 | 495 | 488 | 495 | 900 |
2013/08/09 | 494 | 494 | 490 | 490 | 2,100 |
2013/08/08 | 490 | 490 | 490 | 490 | 100 |
2013/08/07 | 487 | 493 | 487 | 493 | 2,200 |
2013/08/06 | 496 | 496 | 488 | 495 | 700 |
2013/08/05 | 487 | 496 | 486 | 496 | 800 |
2013/08/02 | 491 | 491 | 488 | 491 | 2,500 |
2013/08/01 | 489 | 490 | 488 | 490 | 1,200 |
2013/07/31 | 491 | 491 | 488 | 488 | 700 |
2013/07/30 | 490 | 492 | 488 | 492 | 1,300 |
2013/07/29 | 490 | 490 | 490 | 490 | 100 |
2013/07/26 | 490 | 490 | 486 | 486 | 4,100 |
2013/07/25 | 487 | 488 | 487 | 488 | 600 |
2013/07/23 | 489 | 489 | 489 | 489 | 300 |
2013/07/22 | 489 | 490 | 489 | 489 | 900 |
2013/07/19 | 486 | 490 | 485 | 486 | 600 |
2013/07/18 | 490 | 490 | 486 | 486 | 1,200 |
2013/07/17 | 489 | 489 | 488 | 489 | 500 |
2013/07/16 | 489 | 489 | 486 | 489 | 600 |
2013/07/12 | 489 | 489 | 486 | 489 | 2,600 |
2013/07/11 | 490 | 490 | 490 | 490 | 600 |
2013/07/10 | 495 | 495 | 486 | 494 | 7,600 |
2013/07/09 | 492 | 494 | 490 | 494 | 1,800 |
2013/07/08 | 494 | 494 | 494 | 494 | 300 |
2013/07/05 | 495 | 495 | 489 | 494 | 2,100 |
2013/07/04 | 496 | 496 | 491 | 495 | 6,400 |
2013/07/03 | 492 | 492 | 490 | 492 | 1,000 |
2013/07/02 | 490 | 492 | 490 | 492 | 400 |
2013/07/01 | 481 | 490 | 481 | 490 | 1,400 |
2013/06/28 | 480 | 489 | 480 | 483 | 1,500 |
2013/06/27 | 483 | 488 | 481 | 481 | 4,800 |
2013/06/26 | 487 | 487 | 487 | 487 | 300 |
2013/06/25 | 482 | 486 | 480 | 486 | 3,200 |
2013/06/21 | 491 | 491 | 490 | 490 | 600 |
2013/06/20 | 493 | 494 | 493 | 494 | 200 |
2013/06/19 | 490 | 493 | 485 | 493 | 1,400 |
2013/06/18 | 489 | 489 | 489 | 489 | 300 |
2013/06/17 | 488 | 489 | 483 | 489 | 700 |
2013/06/14 | 487 | 488 | 486 | 488 | 2,400 |
2013/06/13 | 488 | 488 | 488 | 488 | 700 |
2013/06/12 | 480 | 487 | 480 | 487 | 200 |
2013/06/11 | 482 | 485 | 482 | 483 | 400 |
2013/06/10 | 482 | 482 | 482 | 482 | 200 |
2013/06/07 | 482 | 482 | 478 | 480 | 400 |
2013/06/06 | 483 | 483 | 483 | 483 | 200 |
2013/06/05 | 482 | 486 | 482 | 486 | 200 |
2013/06/04 | 482 | 482 | 482 | 482 | 200 |
2013/06/03 | 487 | 487 | 482 | 482 | 1,400 |
2013/05/31 | 485 | 486 | 485 | 486 | 200 |
2013/05/30 | 484 | 484 | 480 | 483 | 1,500 |
2013/05/29 | 483 | 489 | 472 | 483 | 4,300 |
2013/05/28 | 485 | 485 | 470 | 479 | 4,600 |
2013/05/27 | 497 | 497 | 480 | 485 | 13,500 |
2013/05/24 | 489 | 499 | 489 | 499 | 1,200 |
2013/05/23 | 500 | 500 | 492 | 494 | 2,700 |
2013/05/22 | 500 | 500 | 497 | 499 | 1,000 |
2013/05/21 | 499 | 500 | 499 | 500 | 700 |
2013/05/20 | 499 | 500 | 496 | 500 | 7,700 |
2013/05/16 | 493 | 498 | 492 | 498 | 900 |
2013/05/15 | 500 | 500 | 494 | 494 | 3,000 |
2013/05/14 | 498 | 499 | 494 | 494 | 3,800 |
2013/05/13 | 497 | 501 | 495 | 500 | 7,700 |
2013/05/10 | 495 | 497 | 495 | 497 | 500 |
2013/05/09 | 499 | 499 | 490 | 490 | 6,700 |
2013/05/08 | 494 | 498 | 490 | 498 | 2,900 |
2013/05/07 | 497 | 499 | 497 | 499 | 1,000 |
2013/05/02 | 498 | 498 | 497 | 497 | 300 |
2013/04/30 | 497 | 498 | 496 | 498 | 1,100 |
2013/04/26 | 498 | 500 | 495 | 497 | 7,700 |
2013/04/25 | 496 | 496 | 495 | 495 | 400 |
2013/04/24 | 497 | 498 | 496 | 496 | 2,100 |
2013/04/23 | 496 | 497 | 487 | 497 | 2,700 |
2013/04/22 | 496 | 497 | 489 | 490 | 4,100 |
2013/04/19 | 497 | 497 | 495 | 497 | 700 |
2013/04/18 | 492 | 497 | 486 | 497 | 800 |
2013/04/17 | 494 | 494 | 492 | 492 | 500 |
2013/04/16 | 489 | 489 | 489 | 489 | 1,000 |
2013/04/15 | 498 | 498 | 491 | 497 | 3,200 |
2013/04/12 | 497 | 497 | 497 | 497 | 1,900 |
2013/04/11 | 490 | 497 | 486 | 497 | 2,700 |
2013/04/10 | 491 | 497 | 491 | 497 | 2,400 |
2013/04/09 | 493 | 493 | 493 | 493 | 100 |
2013/04/08 | 486 | 493 | 485 | 493 | 1,400 |
2013/04/05 | 486 | 490 | 486 | 490 | 2,700 |
2013/04/04 | 489 | 489 | 489 | 489 | 800 |
2013/04/03 | 483 | 490 | 483 | 489 | 600 |
2013/04/02 | 490 | 490 | 480 | 490 | 1,600 |
2013/04/01 | 497 | 497 | 485 | 485 | 2,400 |
2013/03/29 | 497 | 497 | 497 | 497 | 100 |
2013/03/28 | 493 | 497 | 486 | 497 | 2,000 |
2013/03/27 | 498 | 500 | 486 | 500 | 4,700 |
2013/03/26 | 498 | 500 | 498 | 500 | 2,900 |
2013/03/25 | 500 | 500 | 498 | 500 | 1,800 |
2013/03/22 | 500 | 500 | 500 | 500 | 800 |
2013/03/21 | 500 | 501 | 498 | 501 | 5,600 |
2013/03/19 | 497 | 500 | 496 | 500 | 1,900 |
2013/03/18 | 500 | 500 | 496 | 500 | 4,100 |
2013/03/15 | 500 | 500 | 495 | 500 | 4,500 |
2013/03/14 | 499 | 499 | 499 | 499 | 1,200 |
2013/03/13 | 499 | 500 | 495 | 498 | 1,000 |
2013/03/12 | 494 | 494 | 494 | 494 | 1,000 |
2013/03/11 | 498 | 499 | 495 | 499 | 800 |
2013/03/08 | 500 | 500 | 500 | 500 | 100 |
2013/03/07 | 500 | 501 | 500 | 501 | 2,400 |
2013/03/06 | 500 | 501 | 500 | 501 | 1,900 |
2013/03/05 | 500 | 501 | 500 | 501 | 1,200 |
2013/03/04 | 499 | 500 | 496 | 500 | 1,200 |
2013/03/01 | 500 | 500 | 500 | 500 | 100 |
2013/02/28 | 500 | 500 | 498 | 500 | 1,500 |
2013/02/27 | 500 | 500 | 495 | 500 | 4,500 |
2013/02/26 | 499 | 499 | 495 | 499 | 1,400 |
2013/02/25 | 498 | 499 | 496 | 499 | 800 |
2013/02/22 | 498 | 498 | 498 | 498 | 200 |
2013/02/21 | 497 | 497 | 497 | 497 | 300 |
2013/02/19 | 497 | 497 | 497 | 497 | 100 |
2013/02/18 | 492 | 495 | 492 | 495 | 200 |
2013/02/15 | 498 | 498 | 494 | 494 | 2,100 |
2013/02/14 | 497 | 497 | 492 | 495 | 400 |
2013/02/13 | 498 | 498 | 490 | 495 | 3,000 |
2013/02/12 | 497 | 499 | 497 | 498 | 800 |
2013/02/08 | 495 | 495 | 494 | 494 | 200 |
2013/02/07 | 490 | 498 | 490 | 498 | 2,500 |
2013/02/06 | 498 | 498 | 491 | 495 | 1,900 |
2013/02/05 | 494 | 496 | 493 | 496 | 800 |
2013/02/04 | 498 | 498 | 498 | 498 | 900 |
2013/01/31 | 490 | 499 | 490 | 499 | 1,100 |
2013/01/30 | 494 | 499 | 494 | 499 | 200 |
2013/01/28 | 500 | 500 | 488 | 496 | 2,500 |
2013/01/25 | 500 | 500 | 494 | 500 | 4,900 |
2013/01/24 | 498 | 499 | 496 | 499 | 400 |
2013/01/23 | 494 | 498 | 494 | 498 | 1,200 |
2013/01/22 | 497 | 497 | 497 | 497 | 2,100 |
2013/01/21 | 500 | 500 | 500 | 500 | 300 |
2013/01/18 | 500 | 500 | 499 | 499 | 300 |
2013/01/17 | 500 | 500 | 500 | 500 | 1,200 |
2013/01/16 | 500 | 500 | 500 | 500 | 2,100 |
2013/01/15 | 500 | 500 | 496 | 500 | 6,500 |
2013/01/11 | 498 | 498 | 498 | 498 | 200 |
2013/01/10 | 500 | 500 | 496 | 500 | 700 |
2013/01/09 | 500 | 500 | 497 | 500 | 800 |
2013/01/08 | 499 | 500 | 495 | 500 | 300 |
2013/01/07 | 500 | 500 | 500 | 500 | 300 |