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 |
---|---|---|---|---|---|
2015/12/30 | 517 | 517 | 516 | 516 | 300 |
2015/12/29 | 506 | 516 | 506 | 516 | 2,900 |
2015/12/28 | 505 | 519 | 505 | 515 | 3,200 |
2015/12/25 | 510 | 510 | 505 | 505 | 5,400 |
2015/12/24 | 510 | 510 | 507 | 510 | 1,300 |
2015/12/22 | 510 | 510 | 508 | 510 | 800 |
2015/12/21 | 503 | 511 | 503 | 510 | 2,300 |
2015/12/18 | 510 | 510 | 504 | 509 | 600 |
2015/12/17 | 504 | 515 | 504 | 514 | 4,300 |
2015/12/16 | 504 | 504 | 502 | 503 | 3,300 |
2015/12/15 | 511 | 511 | 499 | 504 | 4,400 |
2015/12/14 | 502 | 502 | 498 | 501 | 8,100 |
2015/12/11 | 502 | 503 | 500 | 502 | 2,700 |
2015/12/10 | 501 | 505 | 500 | 504 | 1,200 |
2015/12/09 | 502 | 505 | 502 | 502 | 300 |
2015/12/08 | 504 | 504 | 500 | 504 | 1,800 |
2015/12/07 | 509 | 509 | 503 | 504 | 7,400 |
2015/12/04 | 501 | 503 | 498 | 503 | 5,700 |
2015/12/03 | 502 | 503 | 502 | 503 | 1,700 |
2015/12/02 | 503 | 503 | 501 | 503 | 2,900 |
2015/12/01 | 504 | 504 | 501 | 503 | 1,500 |
2015/11/30 | 502 | 503 | 502 | 503 | 1,200 |
2015/11/27 | 502 | 502 | 502 | 502 | 3,700 |
2015/11/26 | 499 | 502 | 498 | 502 | 2,500 |
2015/11/25 | 500 | 500 | 499 | 500 | 1,400 |
2015/11/24 | 500 | 500 | 499 | 500 | 1,400 |
2015/11/20 | 500 | 501 | 496 | 499 | 2,600 |
2015/11/19 | 498 | 500 | 498 | 500 | 500 |
2015/11/18 | 499 | 502 | 499 | 499 | 600 |
2015/11/17 | 498 | 502 | 498 | 502 | 1,300 |
2015/11/16 | 504 | 504 | 496 | 501 | 3,400 |
2015/11/13 | 499 | 505 | 499 | 503 | 9,900 |
2015/11/12 | 496 | 499 | 496 | 499 | 1,100 |
2015/11/11 | 501 | 501 | 493 | 493 | 3,400 |
2015/11/10 | 502 | 503 | 500 | 501 | 2,800 |
2015/11/09 | 500 | 501 | 499 | 501 | 600 |
2015/11/06 | 500 | 500 | 498 | 500 | 500 |
2015/11/05 | 501 | 501 | 501 | 501 | 200 |
2015/11/04 | 501 | 501 | 501 | 501 | 200 |
2015/11/02 | 498 | 501 | 492 | 501 | 3,700 |
2015/10/30 | 499 | 503 | 499 | 503 | 1,200 |
2015/10/29 | 502 | 502 | 496 | 502 | 4,400 |
2015/10/28 | 499 | 502 | 499 | 502 | 400 |
2015/10/27 | 503 | 503 | 500 | 500 | 3,900 |
2015/10/26 | 500 | 501 | 499 | 501 | 1,700 |
2015/10/23 | 501 | 501 | 500 | 501 | 400 |
2015/10/22 | 500 | 501 | 500 | 501 | 200 |
2015/10/21 | 498 | 500 | 497 | 500 | 1,200 |
2015/10/20 | 501 | 501 | 497 | 500 | 1,300 |
2015/10/19 | 502 | 502 | 502 | 502 | 100 |
2015/10/16 | 500 | 502 | 499 | 502 | 600 |
2015/10/15 | 503 | 503 | 496 | 501 | 4,100 |
2015/10/14 | 495 | 500 | 495 | 500 | 1,800 |
2015/10/13 | 499 | 503 | 498 | 502 | 4,400 |
2015/10/09 | 500 | 502 | 500 | 502 | 1,100 |
2015/10/08 | 500 | 500 | 498 | 500 | 1,400 |
2015/10/07 | 499 | 499 | 496 | 499 | 1,200 |
2015/10/06 | 500 | 500 | 496 | 499 | 2,600 |
2015/10/05 | 495 | 500 | 492 | 500 | 1,600 |
2015/10/02 | 497 | 499 | 494 | 495 | 700 |
2015/10/01 | 494 | 498 | 493 | 498 | 700 |
2015/09/30 | 491 | 495 | 491 | 495 | 1,400 |
2015/09/29 | 500 | 500 | 488 | 494 | 1,900 |
2015/09/28 | 497 | 500 | 495 | 500 | 4,100 |
2015/09/25 | 512 | 512 | 507 | 512 | 6,100 |
2015/09/24 | 505 | 507 | 501 | 507 | 3,800 |
2015/09/18 | 502 | 506 | 502 | 505 | 2,700 |
2015/09/17 | 502 | 502 | 500 | 502 | 7,000 |
2015/09/16 | 505 | 505 | 502 | 505 | 3,400 |
2015/09/15 | 511 | 512 | 511 | 512 | 3,100 |
2015/09/14 | 505 | 507 | 504 | 507 | 700 |
2015/09/11 | 503 | 505 | 501 | 505 | 2,100 |
2015/09/10 | 507 | 507 | 502 | 506 | 1,600 |
2015/09/09 | 506 | 510 | 504 | 509 | 2,300 |
2015/09/08 | 510 | 510 | 502 | 509 | 1,400 |
2015/09/07 | 512 | 512 | 501 | 503 | 2,200 |
2015/09/04 | 510 | 512 | 504 | 512 | 1,500 |
2015/09/03 | 508 | 512 | 500 | 509 | 3,700 |
2015/09/02 | 507 | 509 | 507 | 509 | 1,200 |
2015/09/01 | 510 | 510 | 507 | 509 | 2,200 |
2015/08/31 | 507 | 507 | 507 | 507 | 500 |
2015/08/28 | 507 | 508 | 502 | 507 | 1,000 |
2015/08/27 | 506 | 507 | 504 | 507 | 4,300 |
2015/08/26 | 499 | 500 | 481 | 498 | 2,600 |
2015/08/25 | 491 | 501 | 476 | 499 | 8,700 |
2015/08/24 | 499 | 509 | 494 | 509 | 6,600 |
2015/08/21 | 504 | 510 | 504 | 509 | 3,800 |
2015/08/20 | 507 | 508 | 504 | 507 | 1,200 |
2015/08/19 | 510 | 510 | 504 | 509 | 800 |
2015/08/18 | 505 | 510 | 504 | 504 | 3,700 |
2015/08/17 | 505 | 507 | 505 | 507 | 300 |
2015/08/14 | 509 | 509 | 501 | 505 | 7,300 |
2015/08/13 | 508 | 509 | 508 | 509 | 300 |
2015/08/12 | 504 | 508 | 504 | 508 | 600 |
2015/08/11 | 507 | 509 | 502 | 508 | 2,500 |
2015/08/10 | 512 | 512 | 501 | 508 | 5,100 |
2015/08/07 | 514 | 515 | 505 | 514 | 1,000 |
2015/08/06 | 514 | 514 | 514 | 514 | 300 |
2015/08/05 | 512 | 514 | 510 | 514 | 700 |
2015/08/04 | 513 | 513 | 513 | 513 | 500 |
2015/08/03 | 512 | 512 | 510 | 512 | 1,500 |
2015/07/31 | 510 | 514 | 510 | 514 | 5,200 |
2015/07/30 | 515 | 520 | 515 | 519 | 4,300 |
2015/07/29 | 510 | 512 | 510 | 512 | 1,600 |
2015/07/28 | 509 | 509 | 505 | 509 | 1,600 |
2015/07/27 | 512 | 512 | 508 | 510 | 4,800 |
2015/07/24 | 500 | 509 | 500 | 508 | 5,700 |
2015/07/23 | 508 | 508 | 500 | 504 | 4,600 |
2015/07/22 | 503 | 506 | 503 | 506 | 900 |
2015/07/21 | 503 | 507 | 502 | 502 | 2,000 |
2015/07/17 | 504 | 504 | 501 | 503 | 1,500 |
2015/07/16 | 503 | 504 | 502 | 503 | 1,200 |
2015/07/15 | 510 | 510 | 500 | 504 | 7,900 |
2015/07/14 | 505 | 508 | 500 | 504 | 3,500 |
2015/07/13 | 512 | 512 | 500 | 503 | 9,200 |
2015/07/10 | 500 | 503 | 499 | 503 | 1,500 |
2015/07/09 | 499 | 505 | 498 | 505 | 2,300 |
2015/07/08 | 503 | 504 | 499 | 503 | 900 |
2015/07/07 | 501 | 505 | 500 | 503 | 5,700 |
2015/07/06 | 508 | 508 | 500 | 503 | 7,500 |
2015/07/03 | 505 | 508 | 496 | 501 | 12,600 |
2015/07/02 | 511 | 511 | 500 | 506 | 3,500 |
2015/07/01 | 505 | 510 | 504 | 510 | 2,100 |
2015/06/30 | 500 | 509 | 500 | 505 | 2,200 |
2015/06/29 | 505 | 510 | 505 | 510 | 1,300 |
2015/06/26 | 508 | 512 | 505 | 510 | 8,700 |
2015/06/25 | 506 | 508 | 505 | 508 | 1,700 |
2015/06/24 | 503 | 506 | 500 | 504 | 8,900 |
2015/06/23 | 504 | 507 | 502 | 507 | 1,500 |
2015/06/22 | 504 | 508 | 504 | 508 | 400 |
2015/06/19 | 505 | 507 | 505 | 507 | 1,500 |
2015/06/18 | 502 | 506 | 500 | 502 | 2,000 |
2015/06/17 | 510 | 510 | 500 | 507 | 5,000 |
2015/06/16 | 513 | 513 | 507 | 510 | 1,600 |
2015/06/15 | 505 | 515 | 505 | 515 | 5,800 |
2015/06/12 | 507 | 507 | 497 | 504 | 11,000 |
2015/06/11 | 510 | 511 | 507 | 510 | 1,500 |
2015/06/10 | 512 | 512 | 508 | 510 | 3,300 |
2015/06/09 | 513 | 513 | 510 | 513 | 300 |
2015/06/08 | 511 | 513 | 510 | 510 | 2,800 |
2015/06/04 | 510 | 516 | 509 | 516 | 2,100 |
2015/06/03 | 511 | 511 | 511 | 511 | 100 |
2015/06/02 | 511 | 513 | 511 | 513 | 700 |
2015/06/01 | 511 | 512 | 510 | 511 | 1,600 |
2015/05/28 | 512 | 515 | 510 | 513 | 2,600 |
2015/05/27 | 515 | 515 | 509 | 512 | 5,100 |
2015/05/26 | 514 | 515 | 513 | 514 | 400 |
2015/05/25 | 515 | 515 | 513 | 514 | 1,000 |
2015/05/22 | 515 | 519 | 515 | 519 | 1,100 |
2015/05/21 | 520 | 520 | 513 | 520 | 1,500 |
2015/05/20 | 519 | 520 | 513 | 520 | 400 |
2015/05/19 | 520 | 521 | 520 | 521 | 200 |
2015/05/18 | 513 | 522 | 513 | 522 | 600 |
2015/05/15 | 529 | 529 | 505 | 523 | 3,700 |
2015/05/14 | 515 | 524 | 514 | 524 | 1,300 |
2015/05/13 | 525 | 539 | 510 | 515 | 8,800 |
2015/05/12 | 502 | 525 | 501 | 525 | 8,300 |
2015/05/11 | 497 | 503 | 497 | 503 | 1,300 |
2015/05/08 | 496 | 503 | 493 | 503 | 3,200 |
2015/05/07 | 500 | 500 | 494 | 499 | 1,900 |
2015/05/01 | 500 | 500 | 500 | 500 | 2,300 |
2015/04/30 | 500 | 500 | 499 | 499 | 600 |
2015/04/28 | 500 | 500 | 500 | 500 | 500 |
2015/04/27 | 508 | 508 | 500 | 500 | 4,300 |
2015/04/24 | 504 | 507 | 501 | 507 | 1,600 |
2015/04/23 | 501 | 503 | 501 | 502 | 400 |
2015/04/22 | 505 | 505 | 499 | 499 | 1,300 |
2015/04/21 | 499 | 503 | 499 | 502 | 800 |
2015/04/20 | 499 | 503 | 499 | 499 | 500 |
2015/04/17 | 500 | 500 | 500 | 500 | 300 |
2015/04/16 | 507 | 507 | 497 | 504 | 1,500 |
2015/04/15 | 506 | 506 | 498 | 505 | 3,400 |
2015/04/14 | 499 | 505 | 498 | 505 | 900 |
2015/04/13 | 500 | 504 | 492 | 500 | 2,000 |
2015/04/10 | 492 | 502 | 492 | 501 | 1,200 |
2015/04/09 | 500 | 502 | 496 | 502 | 1,900 |
2015/04/08 | 497 | 499 | 496 | 499 | 1,800 |
2015/04/07 | 497 | 497 | 493 | 497 | 700 |
2015/04/06 | 493 | 495 | 493 | 495 | 200 |
2015/04/03 | 493 | 493 | 493 | 493 | 200 |
2015/04/02 | 490 | 494 | 490 | 493 | 1,800 |
2015/04/01 | 501 | 501 | 490 | 494 | 3,500 |
2015/03/31 | 502 | 504 | 501 | 504 | 700 |
2015/03/30 | 500 | 510 | 500 | 510 | 900 |
2015/03/27 | 519 | 520 | 494 | 520 | 9,300 |
2015/03/26 | 519 | 521 | 515 | 521 | 3,000 |
2015/03/25 | 512 | 520 | 512 | 520 | 1,400 |
2015/03/24 | 514 | 515 | 510 | 513 | 2,600 |
2015/03/23 | 511 | 530 | 505 | 510 | 18,100 |
2015/03/20 | 495 | 515 | 495 | 515 | 15,700 |
2015/03/19 | 493 | 496 | 493 | 496 | 1,500 |
2015/03/18 | 492 | 496 | 491 | 495 | 5,900 |
2015/03/17 | 494 | 494 | 494 | 494 | 200 |
2015/03/16 | 495 | 497 | 490 | 495 | 6,300 |
2015/03/13 | 496 | 497 | 495 | 495 | 4,200 |
2015/03/12 | 495 | 497 | 494 | 496 | 2,800 |
2015/03/11 | 497 | 497 | 492 | 495 | 2,500 |
2015/03/10 | 493 | 495 | 492 | 495 | 3,400 |
2015/03/09 | 493 | 493 | 492 | 493 | 1,800 |
2015/03/06 | 493 | 494 | 490 | 493 | 2,300 |
2015/03/05 | 491 | 495 | 491 | 495 | 1,000 |
2015/03/04 | 489 | 494 | 489 | 494 | 1,300 |
2015/03/03 | 492 | 492 | 490 | 491 | 3,000 |
2015/03/02 | 491 | 491 | 488 | 490 | 2,800 |
2015/02/27 | 492 | 492 | 485 | 488 | 13,000 |
2015/02/26 | 494 | 494 | 485 | 491 | 10,600 |
2015/02/25 | 492 | 493 | 487 | 493 | 6,700 |
2015/02/24 | 495 | 496 | 490 | 494 | 3,300 |
2015/02/23 | 491 | 494 | 491 | 494 | 800 |
2015/02/20 | 494 | 494 | 491 | 494 | 1,200 |
2015/02/19 | 494 | 494 | 491 | 494 | 900 |
2015/02/18 | 493 | 494 | 492 | 493 | 2,000 |
2015/02/17 | 493 | 493 | 493 | 493 | 1,700 |
2015/02/16 | 493 | 494 | 491 | 494 | 700 |
2015/02/13 | 496 | 496 | 490 | 495 | 4,700 |
2015/02/12 | 488 | 490 | 484 | 490 | 5,000 |
2015/02/10 | 489 | 489 | 488 | 489 | 1,100 |
2015/02/09 | 489 | 489 | 489 | 489 | 200 |
2015/02/06 | 488 | 489 | 488 | 488 | 800 |
2015/02/05 | 487 | 489 | 487 | 489 | 900 |
2015/02/04 | 488 | 488 | 484 | 488 | 3,900 |
2015/02/03 | 489 | 489 | 488 | 489 | 400 |
2015/02/02 | 489 | 489 | 488 | 488 | 300 |
2015/01/30 | 490 | 490 | 487 | 489 | 2,400 |
2015/01/29 | 489 | 490 | 489 | 489 | 2,000 |
2015/01/28 | 488 | 489 | 488 | 489 | 2,600 |
2015/01/27 | 489 | 489 | 489 | 489 | 3,700 |
2015/01/26 | 489 | 489 | 487 | 489 | 2,900 |
2015/01/23 | 488 | 489 | 487 | 489 | 3,000 |
2015/01/22 | 489 | 489 | 488 | 488 | 500 |
2015/01/21 | 488 | 489 | 488 | 489 | 500 |
2015/01/20 | 487 | 488 | 487 | 488 | 4,200 |
2015/01/19 | 489 | 490 | 488 | 488 | 1,500 |
2015/01/16 | 487 | 490 | 487 | 488 | 2,000 |
2015/01/15 | 490 | 490 | 490 | 490 | 3,500 |
2015/01/14 | 488 | 490 | 487 | 488 | 1,300 |
2015/01/13 | 487 | 489 | 487 | 489 | 1,700 |
2015/01/09 | 490 | 490 | 488 | 489 | 500 |
2015/01/08 | 489 | 490 | 488 | 490 | 700 |
2015/01/07 | 486 | 489 | 486 | 489 | 1,100 |
2015/01/06 | 488 | 488 | 487 | 487 | 2,700 |
2015/01/05 | 487 | 489 | 487 | 488 | 1,800 |