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 |
---|---|---|---|---|---|
2017/12/29 | 745 | 745 | 730 | 730 | 3,700 |
2017/12/28 | 740 | 740 | 738 | 740 | 1,600 |
2017/12/27 | 735 | 746 | 735 | 746 | 3,800 |
2017/12/26 | 746 | 750 | 737 | 750 | 4,300 |
2017/12/25 | 748 | 749 | 738 | 749 | 2,900 |
2017/12/22 | 750 | 750 | 747 | 750 | 1,100 |
2017/12/21 | 746 | 751 | 746 | 751 | 700 |
2017/12/20 | 743 | 752 | 741 | 750 | 900 |
2017/12/19 | 754 | 754 | 745 | 745 | 2,900 |
2017/12/18 | 758 | 760 | 750 | 752 | 2,600 |
2017/12/15 | 754 | 767 | 752 | 752 | 4,700 |
2017/12/14 | 759 | 769 | 745 | 769 | 4,800 |
2017/12/13 | 768 | 770 | 758 | 760 | 4,100 |
2017/12/12 | 769 | 769 | 758 | 758 | 1,400 |
2017/12/11 | 759 | 770 | 755 | 756 | 11,200 |
2017/12/08 | 734 | 754 | 734 | 754 | 7,100 |
2017/12/07 | 735 | 735 | 730 | 735 | 1,500 |
2017/12/06 | 725 | 740 | 721 | 730 | 8,200 |
2017/12/05 | 730 | 730 | 720 | 730 | 7,800 |
2017/12/04 | 726 | 729 | 713 | 728 | 9,600 |
2017/12/01 | 713 | 719 | 706 | 711 | 2,400 |
2017/11/30 | 710 | 714 | 710 | 714 | 2,500 |
2017/11/29 | 708 | 710 | 699 | 710 | 8,400 |
2017/11/28 | 709 | 710 | 707 | 710 | 800 |
2017/11/27 | 710 | 710 | 710 | 710 | 4,400 |
2017/11/24 | 710 | 710 | 704 | 710 | 1,200 |
2017/11/22 | 700 | 700 | 699 | 700 | 1,900 |
2017/11/21 | 701 | 705 | 700 | 700 | 3,900 |
2017/11/20 | 701 | 701 | 696 | 696 | 1,900 |
2017/11/17 | 695 | 695 | 679 | 690 | 3,700 |
2017/11/16 | 675 | 695 | 672 | 695 | 5,500 |
2017/11/15 | 690 | 690 | 670 | 680 | 12,000 |
2017/11/14 | 704 | 704 | 690 | 690 | 14,800 |
2017/11/13 | 726 | 727 | 704 | 710 | 9,700 |
2017/11/10 | 728 | 730 | 720 | 729 | 6,700 |
2017/11/09 | 723 | 734 | 715 | 734 | 5,900 |
2017/11/08 | 736 | 736 | 724 | 734 | 3,000 |
2017/11/07 | 730 | 736 | 728 | 736 | 3,400 |
2017/11/06 | 720 | 738 | 720 | 724 | 5,900 |
2017/11/02 | 715 | 720 | 705 | 720 | 9,700 |
2017/11/01 | 710 | 713 | 703 | 708 | 2,300 |
2017/10/31 | 706 | 714 | 703 | 714 | 2,300 |
2017/10/30 | 710 | 710 | 707 | 707 | 1,400 |
2017/10/27 | 704 | 706 | 700 | 705 | 4,800 |
2017/10/26 | 700 | 700 | 690 | 694 | 5,000 |
2017/10/25 | 704 | 704 | 694 | 700 | 4,200 |
2017/10/24 | 707 | 707 | 692 | 704 | 8,400 |
2017/10/23 | 685 | 713 | 685 | 713 | 14,700 |
2017/10/20 | 707 | 719 | 700 | 705 | 2,200 |
2017/10/19 | 719 | 724 | 711 | 719 | 4,100 |
2017/10/18 | 725 | 728 | 719 | 719 | 3,600 |
2017/10/17 | 748 | 749 | 718 | 725 | 3,500 |
2017/10/16 | 735 | 760 | 735 | 749 | 6,000 |
2017/10/13 | 734 | 735 | 715 | 730 | 4,800 |
2017/10/12 | 708 | 719 | 707 | 719 | 3,100 |
2017/10/11 | 702 | 709 | 700 | 709 | 1,300 |
2017/10/10 | 713 | 715 | 698 | 705 | 6,300 |
2017/10/06 | 699 | 705 | 699 | 705 | 6,300 |
2017/10/05 | 676 | 700 | 676 | 697 | 6,700 |
2017/10/04 | 675 | 680 | 670 | 676 | 6,000 |
2017/10/03 | 673 | 681 | 670 | 672 | 4,500 |
2017/10/02 | 664 | 680 | 664 | 669 | 8,500 |
2017/09/29 | 660 | 665 | 659 | 661 | 2,200 |
2017/09/28 | 646 | 664 | 646 | 656 | 6,100 |
2017/09/27 | 658 | 658 | 643 | 647 | 6,500 |
2017/09/26 | 660 | 669 | 657 | 665 | 6,100 |
2017/09/25 | 648 | 659 | 648 | 656 | 4,000 |
2017/09/22 | 642 | 646 | 638 | 646 | 5,000 |
2017/09/21 | 646 | 646 | 640 | 640 | 1,900 |
2017/09/20 | 652 | 652 | 622 | 640 | 14,900 |
2017/09/19 | 641 | 652 | 641 | 652 | 4,900 |
2017/09/15 | 638 | 638 | 620 | 634 | 6,100 |
2017/09/14 | 628 | 628 | 625 | 628 | 1,200 |
2017/09/13 | 630 | 630 | 615 | 623 | 5,600 |
2017/09/12 | 625 | 634 | 625 | 633 | 1,000 |
2017/09/11 | 625 | 629 | 612 | 629 | 3,800 |
2017/09/08 | 625 | 630 | 611 | 623 | 4,300 |
2017/09/07 | 609 | 629 | 609 | 625 | 4,800 |
2017/09/06 | 631 | 641 | 600 | 609 | 21,200 |
2017/09/05 | 651 | 659 | 630 | 648 | 6,400 |
2017/09/04 | 675 | 675 | 643 | 650 | 3,000 |
2017/09/01 | 635 | 670 | 635 | 665 | 3,800 |
2017/08/31 | 634 | 650 | 634 | 642 | 2,300 |
2017/08/30 | 637 | 642 | 632 | 640 | 700 |
2017/08/29 | 638 | 640 | 627 | 627 | 6,100 |
2017/08/28 | 656 | 657 | 635 | 642 | 3,300 |
2017/08/25 | 670 | 670 | 650 | 652 | 5,600 |
2017/08/24 | 654 | 667 | 654 | 666 | 3,500 |
2017/08/23 | 662 | 662 | 630 | 645 | 9,100 |
2017/08/22 | 667 | 671 | 660 | 666 | 5,100 |
2017/08/21 | 679 | 679 | 670 | 670 | 1,100 |
2017/08/18 | 665 | 678 | 665 | 678 | 1,300 |
2017/08/17 | 679 | 679 | 679 | 679 | 100 |
2017/08/16 | 680 | 680 | 670 | 670 | 400 |
2017/08/15 | 684 | 684 | 670 | 680 | 3,100 |
2017/08/14 | 660 | 676 | 658 | 676 | 3,300 |
2017/08/10 | 660 | 680 | 659 | 680 | 2,200 |
2017/08/08 | 660 | 660 | 660 | 660 | 900 |
2017/08/07 | 662 | 679 | 662 | 665 | 1,900 |
2017/08/04 | 666 | 676 | 661 | 662 | 1,800 |
2017/08/03 | 670 | 670 | 656 | 666 | 500 |
2017/08/02 | 660 | 660 | 660 | 660 | 500 |
2017/08/01 | 670 | 670 | 666 | 670 | 600 |
2017/07/31 | 655 | 655 | 654 | 654 | 1,300 |
2017/07/28 | 665 | 667 | 664 | 665 | 700 |
2017/07/27 | 662 | 666 | 657 | 664 | 3,800 |
2017/07/26 | 650 | 669 | 650 | 669 | 3,000 |
2017/07/25 | 650 | 650 | 647 | 650 | 1,300 |
2017/07/24 | 655 | 658 | 646 | 658 | 1,600 |
2017/07/21 | 647 | 650 | 647 | 648 | 2,400 |
2017/07/20 | 636 | 645 | 636 | 645 | 200 |
2017/07/19 | 640 | 642 | 640 | 640 | 1,300 |
2017/07/18 | 639 | 642 | 639 | 640 | 1,100 |
2017/07/14 | 637 | 638 | 633 | 637 | 2,800 |
2017/07/13 | 630 | 637 | 630 | 637 | 400 |
2017/07/12 | 636 | 636 | 631 | 636 | 2,300 |
2017/07/11 | 639 | 641 | 630 | 641 | 2,100 |
2017/07/10 | 644 | 650 | 643 | 647 | 7,800 |
2017/07/07 | 631 | 637 | 627 | 637 | 1,900 |
2017/07/06 | 630 | 634 | 623 | 630 | 1,800 |
2017/07/05 | 637 | 639 | 626 | 630 | 5,000 |
2017/07/04 | 636 | 642 | 629 | 642 | 3,400 |
2017/07/03 | 629 | 649 | 619 | 646 | 13,700 |
2017/06/30 | 615 | 619 | 612 | 619 | 1,700 |
2017/06/29 | 617 | 617 | 611 | 611 | 800 |
2017/06/28 | 607 | 620 | 607 | 620 | 5,800 |
2017/06/27 | 608 | 609 | 606 | 606 | 3,300 |
2017/06/26 | 602 | 606 | 601 | 603 | 2,100 |
2017/06/23 | 605 | 605 | 596 | 602 | 2,200 |
2017/06/22 | 597 | 601 | 597 | 601 | 1,200 |
2017/06/21 | 590 | 595 | 590 | 595 | 4,800 |
2017/06/20 | 589 | 590 | 588 | 590 | 600 |
2017/06/19 | 589 | 590 | 586 | 590 | 3,200 |
2017/06/16 | 588 | 588 | 577 | 582 | 700 |
2017/06/15 | 580 | 585 | 578 | 585 | 5,000 |
2017/06/14 | 575 | 578 | 575 | 578 | 300 |
2017/06/13 | 575 | 575 | 570 | 575 | 3,400 |
2017/06/12 | 575 | 575 | 575 | 575 | 1,500 |
2017/06/09 | 574 | 574 | 572 | 574 | 1,200 |
2017/06/08 | 570 | 570 | 570 | 570 | 400 |
2017/06/07 | 574 | 574 | 574 | 574 | 400 |
2017/06/06 | 573 | 573 | 571 | 573 | 600 |
2017/06/05 | 570 | 570 | 569 | 569 | 1,200 |
2017/06/02 | 572 | 572 | 570 | 570 | 400 |
2017/06/01 | 572 | 572 | 571 | 571 | 300 |
2017/05/31 | 573 | 573 | 569 | 570 | 400 |
2017/05/30 | 573 | 573 | 569 | 569 | 3,900 |
2017/05/29 | 574 | 574 | 571 | 573 | 4,000 |
2017/05/26 | 574 | 574 | 567 | 569 | 4,800 |
2017/05/25 | 574 | 574 | 567 | 570 | 1,500 |
2017/05/24 | 575 | 575 | 568 | 569 | 3,400 |
2017/05/23 | 572 | 575 | 572 | 574 | 2,100 |
2017/05/22 | 570 | 572 | 570 | 572 | 2,000 |
2017/05/19 | 569 | 570 | 568 | 569 | 2,400 |
2017/05/18 | 567 | 569 | 564 | 569 | 1,400 |
2017/05/16 | 567 | 569 | 567 | 569 | 300 |
2017/05/15 | 567 | 569 | 559 | 567 | 3,200 |
2017/05/12 | 566 | 567 | 564 | 567 | 400 |
2017/05/11 | 563 | 568 | 559 | 568 | 1,100 |
2017/05/10 | 559 | 567 | 559 | 567 | 200 |
2017/05/09 | 559 | 569 | 559 | 569 | 300 |
2017/05/08 | 559 | 559 | 547 | 559 | 3,200 |
2017/05/02 | 550 | 559 | 545 | 559 | 3,400 |
2017/05/01 | 544 | 549 | 544 | 549 | 200 |
2017/04/28 | 550 | 550 | 549 | 549 | 200 |
2017/04/27 | 545 | 550 | 545 | 545 | 4,000 |
2017/04/26 | 537 | 541 | 533 | 541 | 2,600 |
2017/04/25 | 534 | 534 | 534 | 534 | 100 |
2017/04/24 | 537 | 538 | 528 | 535 | 3,000 |
2017/04/21 | 527 | 539 | 527 | 537 | 3,300 |
2017/04/20 | 525 | 534 | 525 | 534 | 1,600 |
2017/04/19 | 537 | 537 | 535 | 535 | 300 |
2017/04/18 | 531 | 532 | 529 | 529 | 1,000 |
2017/04/17 | 543 | 543 | 527 | 531 | 1,000 |
2017/04/14 | 533 | 535 | 527 | 534 | 3,000 |
2017/04/13 | 527 | 530 | 527 | 530 | 400 |
2017/04/12 | 530 | 530 | 527 | 530 | 700 |
2017/04/11 | 528 | 530 | 528 | 530 | 1,400 |
2017/04/10 | 527 | 532 | 526 | 531 | 600 |
2017/04/07 | 523 | 527 | 521 | 527 | 1,500 |
2017/04/06 | 528 | 528 | 521 | 523 | 2,200 |
2017/04/05 | 540 | 547 | 519 | 528 | 7,200 |
2017/04/04 | 545 | 547 | 533 | 546 | 2,400 |
2017/04/03 | 555 | 555 | 549 | 549 | 400 |
2017/03/31 | 558 | 558 | 554 | 554 | 600 |
2017/03/30 | 563 | 563 | 543 | 548 | 2,800 |
2017/03/29 | 559 | 565 | 555 | 563 | 1,000 |
2017/03/28 | 572 | 572 | 571 | 572 | 1,300 |
2017/03/27 | 570 | 572 | 570 | 572 | 5,500 |
2017/03/24 | 564 | 570 | 564 | 570 | 300 |
2017/03/23 | 570 | 572 | 563 | 564 | 4,300 |
2017/03/22 | 570 | 572 | 566 | 571 | 3,300 |
2017/03/21 | 570 | 573 | 561 | 572 | 6,400 |
2017/03/17 | 564 | 571 | 564 | 571 | 3,600 |
2017/03/16 | 567 | 569 | 565 | 569 | 2,100 |
2017/03/15 | 568 | 569 | 562 | 568 | 4,300 |
2017/03/14 | 571 | 571 | 561 | 570 | 4,500 |
2017/03/13 | 561 | 567 | 561 | 567 | 4,400 |
2017/03/10 | 568 | 571 | 566 | 571 | 1,800 |
2017/03/09 | 570 | 571 | 565 | 571 | 2,200 |
2017/03/08 | 571 | 571 | 568 | 570 | 700 |
2017/03/07 | 570 | 572 | 565 | 571 | 4,000 |
2017/03/06 | 570 | 570 | 570 | 570 | 1,500 |
2017/03/03 | 569 | 570 | 566 | 570 | 400 |
2017/03/02 | 570 | 570 | 568 | 569 | 600 |
2017/02/28 | 568 | 570 | 568 | 570 | 3,000 |
2017/02/27 | 567 | 568 | 554 | 568 | 6,600 |
2017/02/24 | 567 | 568 | 563 | 568 | 800 |
2017/02/23 | 570 | 573 | 554 | 566 | 9,200 |
2017/02/22 | 573 | 573 | 571 | 571 | 300 |
2017/02/21 | 573 | 574 | 570 | 573 | 2,400 |
2017/02/20 | 566 | 574 | 565 | 574 | 1,600 |
2017/02/17 | 567 | 571 | 567 | 571 | 1,200 |
2017/02/16 | 568 | 571 | 568 | 571 | 1,100 |
2017/02/15 | 571 | 571 | 568 | 571 | 3,200 |
2017/02/14 | 567 | 575 | 567 | 569 | 1,200 |
2017/02/13 | 567 | 574 | 564 | 570 | 3,400 |
2017/02/10 | 555 | 564 | 555 | 564 | 3,400 |
2017/02/09 | 559 | 568 | 555 | 555 | 7,000 |
2017/02/08 | 566 | 573 | 564 | 573 | 300 |
2017/02/07 | 575 | 575 | 561 | 571 | 1,700 |
2017/02/06 | 558 | 569 | 558 | 569 | 600 |
2017/02/03 | 561 | 561 | 561 | 561 | 100 |
2017/02/02 | 570 | 570 | 568 | 568 | 400 |
2017/02/01 | 565 | 571 | 555 | 570 | 2,100 |
2017/01/31 | 560 | 564 | 552 | 564 | 2,600 |
2017/01/30 | 570 | 570 | 560 | 567 | 1,200 |
2017/01/27 | 558 | 571 | 557 | 571 | 5,400 |
2017/01/26 | 548 | 550 | 547 | 550 | 2,200 |
2017/01/25 | 546 | 550 | 546 | 546 | 500 |
2017/01/24 | 547 | 547 | 544 | 544 | 600 |
2017/01/23 | 542 | 547 | 542 | 547 | 200 |
2017/01/20 | 541 | 547 | 532 | 547 | 2,200 |
2017/01/19 | 542 | 549 | 542 | 549 | 600 |
2017/01/18 | 555 | 555 | 538 | 549 | 4,300 |
2017/01/17 | 549 | 550 | 549 | 550 | 400 |
2017/01/16 | 546 | 548 | 545 | 545 | 1,600 |
2017/01/13 | 562 | 562 | 555 | 555 | 3,700 |
2017/01/12 | 554 | 556 | 546 | 556 | 3,500 |
2017/01/11 | 538 | 560 | 535 | 554 | 7,800 |
2017/01/10 | 534 | 538 | 533 | 535 | 2,600 |
2017/01/06 | 530 | 535 | 528 | 534 | 1,600 |
2017/01/05 | 530 | 534 | 530 | 534 | 1,000 |
2017/01/04 | 528 | 533 | 525 | 531 | 1,500 |