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 |
---|---|---|---|---|---|
2014/12/30 | 489 | 490 | 487 | 489 | 2,100 |
2014/12/29 | 489 | 490 | 489 | 490 | 3,700 |
2014/12/26 | 489 | 490 | 488 | 489 | 4,000 |
2014/12/25 | 486 | 488 | 486 | 488 | 3,900 |
2014/12/24 | 485 | 487 | 484 | 486 | 6,000 |
2014/12/22 | 486 | 487 | 485 | 485 | 7,000 |
2014/12/19 | 486 | 487 | 486 | 487 | 400 |
2014/12/18 | 488 | 488 | 486 | 487 | 800 |
2014/12/17 | 485 | 487 | 485 | 487 | 1,300 |
2014/12/16 | 486 | 489 | 485 | 485 | 4,200 |
2014/12/15 | 488 | 489 | 486 | 486 | 3,400 |
2014/12/12 | 491 | 491 | 485 | 486 | 12,800 |
2014/12/11 | 490 | 490 | 486 | 490 | 4,300 |
2014/12/10 | 487 | 491 | 487 | 490 | 1,900 |
2014/12/09 | 489 | 491 | 487 | 490 | 1,900 |
2014/12/08 | 490 | 491 | 486 | 491 | 12,700 |
2014/12/05 | 489 | 489 | 488 | 488 | 2,300 |
2014/12/04 | 490 | 490 | 488 | 489 | 1,500 |
2014/12/03 | 490 | 490 | 490 | 490 | 200 |
2014/12/02 | 490 | 490 | 485 | 490 | 4,600 |
2014/12/01 | 488 | 489 | 486 | 489 | 3,300 |
2014/11/28 | 489 | 489 | 489 | 489 | 1,500 |
2014/11/27 | 491 | 491 | 487 | 489 | 3,900 |
2014/11/26 | 490 | 490 | 490 | 490 | 1,100 |
2014/11/25 | 490 | 490 | 487 | 490 | 400 |
2014/11/21 | 490 | 490 | 487 | 490 | 1,500 |
2014/11/20 | 491 | 491 | 486 | 489 | 3,700 |
2014/11/19 | 489 | 490 | 488 | 490 | 1,000 |
2014/11/18 | 490 | 491 | 485 | 489 | 7,200 |
2014/11/17 | 488 | 490 | 488 | 490 | 1,300 |
2014/11/14 | 492 | 492 | 489 | 491 | 4,600 |
2014/11/13 | 492 | 492 | 492 | 492 | 2,000 |
2014/11/12 | 487 | 491 | 486 | 490 | 1,200 |
2014/11/11 | 491 | 492 | 485 | 491 | 9,800 |
2014/11/10 | 492 | 492 | 490 | 492 | 1,200 |
2014/11/07 | 491 | 492 | 491 | 492 | 1,100 |
2014/11/06 | 490 | 492 | 490 | 492 | 300 |
2014/11/05 | 493 | 493 | 490 | 493 | 500 |
2014/11/04 | 491 | 493 | 491 | 493 | 1,400 |
2014/10/31 | 490 | 491 | 490 | 491 | 1,000 |
2014/10/30 | 488 | 490 | 487 | 490 | 3,200 |
2014/10/29 | 491 | 493 | 491 | 493 | 1,200 |
2014/10/27 | 494 | 494 | 487 | 493 | 4,400 |
2014/10/24 | 490 | 490 | 490 | 490 | 200 |
2014/10/23 | 488 | 490 | 488 | 490 | 700 |
2014/10/22 | 487 | 491 | 487 | 490 | 700 |
2014/10/21 | 490 | 491 | 485 | 491 | 300 |
2014/10/20 | 488 | 489 | 482 | 489 | 400 |
2014/10/17 | 490 | 490 | 482 | 482 | 500 |
2014/10/16 | 485 | 490 | 483 | 489 | 2,100 |
2014/10/15 | 495 | 495 | 479 | 485 | 4,200 |
2014/10/14 | 489 | 489 | 486 | 489 | 2,100 |
2014/10/10 | 487 | 490 | 486 | 490 | 800 |
2014/10/09 | 488 | 492 | 488 | 492 | 1,100 |
2014/10/08 | 488 | 492 | 488 | 492 | 1,500 |
2014/10/07 | 493 | 493 | 492 | 492 | 300 |
2014/10/06 | 488 | 491 | 486 | 491 | 1,500 |
2014/10/03 | 489 | 492 | 488 | 492 | 2,600 |
2014/10/02 | 492 | 492 | 490 | 490 | 500 |
2014/10/01 | 493 | 494 | 490 | 493 | 2,000 |
2014/09/30 | 493 | 493 | 490 | 493 | 600 |
2014/09/29 | 491 | 494 | 489 | 494 | 2,800 |
2014/09/26 | 494 | 494 | 490 | 492 | 6,700 |
2014/09/25 | 494 | 496 | 494 | 496 | 5,300 |
2014/09/24 | 493 | 495 | 492 | 495 | 1,900 |
2014/09/22 | 494 | 494 | 488 | 493 | 3,500 |
2014/09/19 | 491 | 494 | 488 | 493 | 4,700 |
2014/09/18 | 495 | 495 | 492 | 494 | 1,400 |
2014/09/17 | 494 | 498 | 491 | 495 | 3,400 |
2014/09/16 | 496 | 496 | 488 | 495 | 4,500 |
2014/09/12 | 498 | 498 | 491 | 495 | 4,400 |
2014/09/11 | 492 | 495 | 492 | 495 | 3,500 |
2014/09/10 | 493 | 495 | 491 | 495 | 2,700 |
2014/09/09 | 494 | 495 | 494 | 495 | 400 |
2014/09/08 | 494 | 495 | 491 | 491 | 2,000 |
2014/09/05 | 491 | 494 | 491 | 494 | 1,400 |
2014/09/04 | 495 | 495 | 491 | 495 | 2,300 |
2014/09/03 | 495 | 495 | 490 | 494 | 1,900 |
2014/09/02 | 495 | 495 | 492 | 495 | 1,100 |
2014/09/01 | 495 | 495 | 492 | 494 | 1,200 |
2014/08/29 | 494 | 495 | 494 | 495 | 400 |
2014/08/28 | 494 | 495 | 494 | 495 | 600 |
2014/08/27 | 495 | 495 | 490 | 494 | 6,400 |
2014/08/26 | 495 | 495 | 492 | 493 | 1,700 |
2014/08/25 | 495 | 495 | 491 | 494 | 1,700 |
2014/08/22 | 493 | 495 | 488 | 495 | 2,100 |
2014/08/21 | 494 | 494 | 493 | 494 | 600 |
2014/08/19 | 494 | 495 | 486 | 495 | 2,200 |
2014/08/18 | 494 | 494 | 491 | 494 | 400 |
2014/08/15 | 494 | 494 | 494 | 494 | 2,900 |
2014/08/14 | 492 | 493 | 489 | 493 | 2,400 |
2014/08/13 | 491 | 495 | 487 | 493 | 2,500 |
2014/08/12 | 490 | 495 | 490 | 490 | 1,800 |
2014/08/11 | 495 | 495 | 485 | 495 | 2,800 |
2014/08/08 | 490 | 495 | 490 | 495 | 1,300 |
2014/08/07 | 491 | 495 | 490 | 493 | 2,300 |
2014/08/06 | 497 | 497 | 497 | 497 | 100 |
2014/08/05 | 491 | 494 | 491 | 491 | 300 |
2014/08/04 | 495 | 495 | 490 | 490 | 6,000 |
2014/08/01 | 493 | 495 | 493 | 495 | 1,700 |
2014/07/31 | 494 | 498 | 494 | 498 | 1,500 |
2014/07/30 | 491 | 498 | 491 | 498 | 500 |
2014/07/29 | 495 | 495 | 494 | 494 | 1,000 |
2014/07/28 | 490 | 499 | 490 | 495 | 7,100 |
2014/07/25 | 497 | 498 | 494 | 494 | 3,800 |
2014/07/24 | 496 | 496 | 492 | 494 | 5,600 |
2014/07/23 | 495 | 495 | 495 | 495 | 300 |
2014/07/22 | 495 | 495 | 493 | 495 | 1,300 |
2014/07/18 | 495 | 496 | 488 | 496 | 2,400 |
2014/07/17 | 495 | 495 | 495 | 495 | 100 |
2014/07/16 | 495 | 495 | 490 | 495 | 1,800 |
2014/07/15 | 496 | 498 | 494 | 495 | 5,100 |
2014/07/14 | 495 | 495 | 493 | 495 | 800 |
2014/07/11 | 493 | 495 | 491 | 495 | 800 |
2014/07/10 | 499 | 499 | 487 | 497 | 8,100 |
2014/07/09 | 495 | 495 | 490 | 494 | 1,200 |
2014/07/08 | 493 | 495 | 493 | 495 | 2,100 |
2014/07/07 | 490 | 493 | 490 | 493 | 1,300 |
2014/07/04 | 487 | 489 | 487 | 489 | 400 |
2014/07/03 | 490 | 490 | 487 | 488 | 9,700 |
2014/07/02 | 485 | 486 | 480 | 486 | 3,600 |
2014/07/01 | 484 | 485 | 483 | 485 | 800 |
2014/06/30 | 483 | 484 | 482 | 484 | 5,000 |
2014/06/27 | 484 | 484 | 482 | 483 | 4,900 |
2014/06/26 | 480 | 482 | 480 | 482 | 300 |
2014/06/25 | 480 | 480 | 480 | 480 | 900 |
2014/06/24 | 480 | 480 | 480 | 480 | 900 |
2014/06/23 | 478 | 480 | 477 | 480 | 1,300 |
2014/06/20 | 478 | 480 | 476 | 480 | 3,000 |
2014/06/19 | 475 | 478 | 475 | 478 | 2,900 |
2014/06/18 | 475 | 478 | 474 | 476 | 7,700 |
2014/06/17 | 475 | 478 | 475 | 478 | 600 |
2014/06/16 | 474 | 475 | 474 | 475 | 1,400 |
2014/06/13 | 475 | 476 | 474 | 476 | 2,600 |
2014/06/12 | 477 | 477 | 471 | 474 | 3,300 |
2014/06/11 | 475 | 477 | 475 | 477 | 1,600 |
2014/06/10 | 476 | 476 | 474 | 476 | 1,500 |
2014/06/09 | 476 | 476 | 471 | 474 | 2,900 |
2014/06/06 | 478 | 478 | 472 | 474 | 2,100 |
2014/06/05 | 478 | 478 | 474 | 478 | 300 |
2014/06/04 | 475 | 478 | 471 | 476 | 4,000 |
2014/06/03 | 478 | 479 | 475 | 479 | 2,200 |
2014/06/02 | 478 | 478 | 475 | 478 | 500 |
2014/05/30 | 478 | 478 | 477 | 478 | 700 |
2014/05/29 | 478 | 478 | 477 | 478 | 800 |
2014/05/28 | 478 | 478 | 478 | 478 | 600 |
2014/05/27 | 478 | 478 | 473 | 478 | 4,300 |
2014/05/26 | 478 | 478 | 473 | 478 | 1,100 |
2014/05/23 | 478 | 478 | 474 | 478 | 600 |
2014/05/22 | 476 | 477 | 473 | 477 | 400 |
2014/05/21 | 472 | 475 | 472 | 475 | 200 |
2014/05/20 | 474 | 475 | 474 | 475 | 500 |
2014/05/19 | 476 | 476 | 470 | 474 | 2,600 |
2014/05/16 | 480 | 480 | 471 | 474 | 5,500 |
2014/05/15 | 479 | 479 | 475 | 479 | 4,800 |
2014/05/14 | 483 | 483 | 477 | 480 | 2,300 |
2014/05/13 | 485 | 485 | 479 | 483 | 3,100 |
2014/05/12 | 482 | 484 | 480 | 484 | 1,600 |
2014/05/09 | 482 | 484 | 482 | 484 | 500 |
2014/05/08 | 485 | 487 | 482 | 483 | 900 |
2014/05/07 | 485 | 485 | 483 | 485 | 700 |
2014/05/02 | 485 | 485 | 485 | 485 | 500 |
2014/05/01 | 482 | 485 | 482 | 485 | 3,400 |
2014/04/30 | 486 | 488 | 484 | 488 | 1,600 |
2014/04/28 | 487 | 488 | 482 | 488 | 2,000 |
2014/04/25 | 485 | 487 | 483 | 487 | 4,600 |
2014/04/24 | 486 | 489 | 485 | 489 | 900 |
2014/04/23 | 486 | 486 | 486 | 486 | 100 |
2014/04/22 | 483 | 487 | 483 | 486 | 5,600 |
2014/04/21 | 487 | 487 | 487 | 487 | 1,500 |
2014/04/18 | 486 | 491 | 486 | 491 | 400 |
2014/04/17 | 491 | 491 | 491 | 491 | 100 |
2014/04/16 | 487 | 491 | 487 | 491 | 200 |
2014/04/15 | 492 | 492 | 491 | 491 | 2,100 |
2014/04/14 | 486 | 490 | 486 | 490 | 500 |
2014/04/10 | 489 | 490 | 485 | 490 | 400 |
2014/04/09 | 485 | 486 | 485 | 485 | 700 |
2014/04/08 | 490 | 490 | 490 | 490 | 100 |
2014/04/07 | 489 | 492 | 485 | 492 | 1,800 |
2014/04/04 | 489 | 490 | 488 | 490 | 500 |
2014/04/03 | 490 | 492 | 488 | 490 | 500 |
2014/04/02 | 491 | 493 | 490 | 490 | 1,300 |
2014/04/01 | 492 | 492 | 492 | 492 | 100 |
2014/03/31 | 485 | 490 | 485 | 490 | 2,400 |
2014/03/28 | 485 | 488 | 485 | 488 | 300 |
2014/03/27 | 492 | 493 | 481 | 485 | 6,300 |
2014/03/26 | 489 | 495 | 488 | 495 | 4,700 |
2014/03/25 | 490 | 495 | 490 | 495 | 1,300 |
2014/03/24 | 472 | 491 | 472 | 491 | 11,600 |
2014/03/20 | 497 | 497 | 496 | 496 | 1,300 |
2014/03/19 | 497 | 498 | 497 | 498 | 400 |
2014/03/18 | 497 | 497 | 494 | 497 | 1,400 |
2014/03/17 | 498 | 498 | 497 | 497 | 600 |
2014/03/14 | 499 | 499 | 495 | 498 | 3,500 |
2014/03/13 | 496 | 499 | 496 | 499 | 1,200 |
2014/03/12 | 494 | 498 | 494 | 498 | 2,300 |
2014/03/11 | 498 | 498 | 498 | 498 | 100 |
2014/03/10 | 500 | 500 | 494 | 497 | 2,400 |
2014/03/07 | 496 | 497 | 496 | 497 | 300 |
2014/03/06 | 494 | 496 | 494 | 496 | 400 |
2014/03/05 | 498 | 498 | 495 | 496 | 400 |
2014/03/04 | 499 | 499 | 499 | 499 | 100 |
2014/03/03 | 498 | 499 | 494 | 499 | 3,300 |
2014/02/28 | 497 | 498 | 494 | 498 | 2,100 |
2014/02/27 | 503 | 503 | 501 | 501 | 3,500 |
2014/02/26 | 495 | 498 | 494 | 497 | 3,400 |
2014/02/25 | 496 | 497 | 495 | 495 | 800 |
2014/02/24 | 495 | 495 | 493 | 494 | 600 |
2014/02/21 | 492 | 496 | 492 | 493 | 700 |
2014/02/20 | 496 | 498 | 493 | 493 | 1,300 |
2014/02/19 | 495 | 498 | 490 | 498 | 5,000 |
2014/02/18 | 495 | 495 | 490 | 495 | 2,700 |
2014/02/17 | 491 | 495 | 491 | 495 | 400 |
2014/02/14 | 496 | 496 | 489 | 495 | 5,400 |
2014/02/13 | 495 | 496 | 490 | 495 | 3,400 |
2014/02/12 | 496 | 496 | 490 | 496 | 2,300 |
2014/02/10 | 494 | 496 | 494 | 496 | 1,700 |
2014/02/07 | 492 | 494 | 491 | 494 | 400 |
2014/02/06 | 487 | 493 | 487 | 493 | 2,000 |
2014/02/05 | 489 | 493 | 489 | 490 | 600 |
2014/02/04 | 494 | 494 | 487 | 494 | 1,500 |
2014/02/03 | 495 | 496 | 489 | 496 | 1,200 |
2014/01/31 | 496 | 496 | 496 | 496 | 400 |
2014/01/30 | 497 | 497 | 488 | 488 | 8,300 |
2014/01/29 | 496 | 497 | 496 | 497 | 300 |
2014/01/28 | 493 | 496 | 493 | 496 | 200 |
2014/01/27 | 499 | 500 | 491 | 499 | 9,400 |
2014/01/24 | 495 | 497 | 495 | 495 | 2,600 |
2014/01/23 | 502 | 502 | 496 | 500 | 5,600 |
2014/01/22 | 500 | 502 | 497 | 502 | 5,200 |
2014/01/21 | 498 | 500 | 498 | 500 | 4,200 |
2014/01/20 | 499 | 500 | 498 | 500 | 2,100 |
2014/01/17 | 498 | 500 | 493 | 498 | 2,400 |
2014/01/16 | 497 | 500 | 492 | 493 | 2,600 |
2014/01/15 | 499 | 499 | 496 | 499 | 4,400 |
2014/01/14 | 500 | 501 | 496 | 501 | 3,300 |
2014/01/10 | 500 | 500 | 498 | 500 | 3,600 |
2014/01/09 | 498 | 498 | 496 | 498 | 3,800 |
2014/01/08 | 494 | 498 | 494 | 498 | 4,200 |
2014/01/07 | 496 | 497 | 496 | 497 | 1,200 |
2014/01/06 | 494 | 496 | 494 | 496 | 1,100 |