日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 661 670 659 670 2,900
2018/12/27 658 659 646 659 5,900
2018/12/26 611 627 611 626 3,500
2018/12/25 609 624 602 602 30,100
2018/12/21 663 675 625 669 49,400
2018/12/20 713 720 687 693 25,400
2018/12/19 715 731 714 719 17,900
2018/12/18 735 735 711 714 26,400
2018/12/17 770 771 753 753 11,400
2018/12/14 776 779 773 774 4,300
2018/12/13 786 786 772 781 7,700
2018/12/12 787 790 785 788 11,800
2018/12/11 816 816 780 789 6,100
2018/12/10 829 829 815 826 5,100
2018/12/07 830 837 828 831 1,500
2018/12/06 832 832 829 829 1,600
2018/12/05 833 836 832 832 3,300
2018/12/04 845 845 833 833 6,300
2018/12/03 848 848 828 830 3,800
2018/11/30 841 849 833 833 2,900
2018/11/29 848 850 837 837 5,100
2018/11/28 824 838 824 838 3,500
2018/11/27 824 836 822 822 4,300
2018/11/26 810 817 810 817 4,400
2018/11/22 809 810 802 806 6,400
2018/11/21 810 810 805 809 4,400
2018/11/20 818 818 814 814 1,800
2018/11/19 811 820 810 820 1,200
2018/11/16 818 820 805 816 2,600
2018/11/15 822 828 815 817 5,200
2018/11/14 826 839 826 836 2,500
2018/11/13 843 845 825 825 2,100
2018/11/12 849 849 838 849 1,200
2018/11/09 837 855 834 855 6,300
2018/11/08 851 854 840 840 600
2018/11/07 838 849 836 836 800
2018/11/06 843 849 816 834 7,400
2018/11/05 869 873 856 858 4,000
2018/11/02 848 875 835 869 5,300
2018/11/01 845 848 833 847 900
2018/10/31 823 855 823 845 4,200
2018/10/30 806 839 805 838 2,500
2018/10/29 832 832 806 806 3,500
2018/10/26 870 887 815 817 10,200
2018/10/25 860 860 834 855 3,700
2018/10/24 909 909 882 886 6,800
2018/10/23 907 923 900 900 5,900
2018/10/22 914 950 898 899 15,700
2018/10/19 844 899 840 899 16,100
2018/10/18 839 859 839 859 3,000
2018/10/17 809 839 809 839 5,500
2018/10/16 818 824 813 820 2,000
2018/10/15 818 836 814 828 2,600
2018/10/12 806 815 806 815 3,900
2018/10/11 845 845 803 813 8,200
2018/10/10 869 869 853 854 1,800
2018/10/09 868 877 848 870 9,400
2018/10/05 843 884 831 880 9,600
2018/10/04 846 858 831 831 12,000
2018/10/03 808 828 808 816 3,900
2018/10/02 805 818 805 808 3,800
2018/10/01 803 804 800 800 1,200
2018/09/28 790 809 790 800 3,200
2018/09/27 798 800 790 790 5,900
2018/09/26 790 797 780 796 5,900
2018/09/25 788 788 785 788 3,700
2018/09/21 785 785 781 785 5,000
2018/09/20 780 782 768 776 7,600
2018/09/19 780 785 780 783 4,000
2018/09/18 771 780 771 780 4,500
2018/09/14 780 780 773 773 3,000
2018/09/13 779 780 772 780 3,000
2018/09/12 779 780 773 780 2,800
2018/09/11 781 781 776 777 900
2018/09/10 781 794 778 789 1,600
2018/09/07 793 793 781 781 2,700
2018/09/06 796 796 783 788 800
2018/09/05 793 797 793 797 300
2018/09/04 795 800 790 800 3,400
2018/09/03 788 791 786 786 700
2018/08/31 781 791 781 791 2,300
2018/08/30 782 799 782 791 5,200
2018/08/29 793 794 781 786 2,400
2018/08/28 795 797 792 795 2,000
2018/08/27 792 799 792 795 4,700
2018/08/24 797 797 779 792 2,900
2018/08/23 784 797 784 797 1,300
2018/08/22 786 790 760 783 6,100
2018/08/21 788 789 785 785 1,300
2018/08/20 785 785 777 777 2,100
2018/08/17 768 776 768 771 2,500
2018/08/16 780 785 757 767 9,000
2018/08/15 785 791 754 778 20,100
2018/08/14 822 824 784 795 22,600
2018/08/13 842 850 812 820 40,600
2018/08/10 928 928 916 917 2,800
2018/08/09 929 929 922 929 2,300
2018/08/08 922 927 918 927 2,200
2018/08/07 916 930 911 921 4,300
2018/08/06 919 921 918 918 2,500
2018/08/03 920 925 918 920 5,800
2018/08/02 934 940 922 922 7,200
2018/08/01 940 963 925 938 6,900
2018/07/31 953 953 940 940 2,600
2018/07/30 950 965 944 953 3,300
2018/07/27 943 949 941 946 3,700
2018/07/26 932 945 932 940 4,100
2018/07/25 929 934 928 933 2,600
2018/07/24 933 948 923 930 4,900
2018/07/23 922 932 922 923 4,700
2018/07/20 922 935 922 932 16,500
2018/07/19 951 953 926 937 14,500
2018/07/18 946 959 946 950 2,800
2018/07/17 953 956 941 943 8,400
2018/07/13 960 969 951 951 4,800
2018/07/12 967 973 951 960 10,400
2018/07/11 972 972 960 964 3,200
2018/07/10 975 976 966 972 6,200
2018/07/09 953 982 953 960 5,400
2018/07/06 942 963 942 951 6,100
2018/07/05 975 978 941 942 14,500
2018/07/04 992 992 969 975 15,100
2018/07/03 987 993 977 977 7,200
2018/07/02 996 999 985 991 7,400
2018/06/29 1,000 1,000 991 991 3,400
2018/06/28 999 1,000 999 1,000 500
2018/06/27 1,000 1,005 999 999 3,300
2018/06/26 981 1,000 980 997 8,100
2018/06/25 1,007 1,010 987 989 18,600
2018/06/22 1,009 1,010 1,009 1,009 600
2018/06/21 1,013 1,015 1,007 1,009 2,700
2018/06/20 1,007 1,014 1,006 1,014 4,900
2018/06/19 1,013 1,015 1,007 1,007 5,600
2018/06/18 1,015 1,015 1,011 1,013 4,700
2018/06/15 1,025 1,025 1,015 1,015 5,900
2018/06/14 1,013 1,020 1,013 1,019 4,100
2018/06/13 1,012 1,023 1,009 1,023 4,900
2018/06/12 1,006 1,011 1,006 1,009 2,200
2018/06/11 1,005 1,015 1,005 1,011 7,200
2018/06/08 1,004 1,012 1,002 1,012 1,400
2018/06/07 1,006 1,007 1,002 1,006 1,800
2018/06/06 1,007 1,007 1,003 1,006 900
2018/06/05 1,008 1,012 1,003 1,003 5,600
2018/06/04 1,016 1,017 1,007 1,008 2,500
2018/06/01 1,015 1,020 1,008 1,016 2,300
2018/05/31 1,006 1,010 1,003 1,010 7,900
2018/05/30 1,008 1,011 1,004 1,009 3,200
2018/05/29 1,017 1,020 1,011 1,013 4,000
2018/05/28 1,023 1,030 1,017 1,017 4,100
2018/05/25 1,035 1,035 1,020 1,031 6,900
2018/05/24 1,031 1,035 1,020 1,020 9,000
2018/05/23 1,035 1,040 1,030 1,031 4,600
2018/05/22 1,035 1,035 1,024 1,030 3,900
2018/05/21 1,025 1,040 1,025 1,039 10,800
2018/05/18 1,045 1,045 1,036 1,042 1,600
2018/05/17 1,039 1,050 1,032 1,043 4,200
2018/05/16 1,035 1,036 1,021 1,036 2,500
2018/05/15 1,050 1,053 1,030 1,036 21,500
2018/05/14 1,010 1,050 1,004 1,035 36,700
2018/05/11 1,015 1,015 1,010 1,010 1,600
2018/05/10 1,015 1,015 1,010 1,010 2,900
2018/05/09 1,015 1,015 1,008 1,015 3,200
2018/05/08 1,018 1,035 1,015 1,022 5,800
2018/05/07 1,018 1,020 1,018 1,018 4,400
2018/05/02 1,034 1,034 1,010 1,018 3,100
2018/05/01 1,010 1,047 1,010 1,047 5,700
2018/04/27 1,000 1,002 996 1,002 9,100
2018/04/26 1,000 1,000 997 1,000 2,700
2018/04/25 999 1,003 996 1,003 4,700
2018/04/24 1,000 1,004 992 999 14,400
2018/04/23 998 1,003 994 996 7,800
2018/04/20 994 999 994 999 1,000
2018/04/19 991 1,000 991 999 3,000
2018/04/18 996 1,002 991 991 2,400
2018/04/17 998 1,001 993 993 2,200
2018/04/16 1,003 1,003 998 998 1,700
2018/04/13 1,006 1,006 999 1,004 5,200
2018/04/12 1,002 1,005 1,000 1,000 2,800
2018/04/11 1,005 1,005 1,000 1,003 2,800
2018/04/10 1,002 1,006 1,002 1,004 1,900
2018/04/09 1,013 1,013 1,002 1,006 4,300
2018/04/06 1,006 1,015 1,001 1,014 4,100
2018/04/05 1,002 1,004 1,000 1,004 4,800
2018/04/04 1,005 1,006 1,002 1,002 2,800
2018/04/03 1,009 1,009 1,004 1,005 1,600
2018/04/02 1,015 1,019 1,002 1,009 5,400
2018/03/30 1,019 1,019 1,001 1,016 5,000
2018/03/29 1,017 1,017 1,010 1,010 1,000
2018/03/28 1,019 1,019 1,003 1,007 5,300
2018/03/27 1,049 1,049 1,016 1,044 9,200
2018/03/26 1,006 1,020 1,006 1,013 5,300
2018/03/23 1,042 1,049 1,010 1,020 14,600
2018/03/22 1,060 1,060 1,051 1,053 10,400
2018/03/20 1,020 1,200 1,020 1,062 57,900
2018/03/19 1,000 1,000 994 1,000 6,600
2018/03/16 1,002 1,009 997 1,000 8,700
2018/03/15 1,002 1,002 991 991 4,500
2018/03/14 1,000 1,000 994 994 1,500
2018/03/13 1,000 1,002 994 1,000 6,700
2018/03/12 997 1,000 995 1,000 5,400
2018/03/09 1,000 1,002 997 997 1,000
2018/03/08 1,010 1,014 1,000 1,000 1,300
2018/03/07 1,000 1,010 997 1,010 2,600
2018/03/06 1,005 1,009 995 1,000 2,200
2018/03/05 1,013 1,013 998 999 5,600
2018/03/02 1,014 1,014 1,005 1,013 5,400
2018/03/01 1,019 1,019 1,014 1,014 2,600
2018/02/28 1,015 1,020 1,014 1,018 900
2018/02/27 1,032 1,032 1,013 1,013 3,700
2018/02/26 1,008 1,020 1,007 1,007 6,100
2018/02/23 1,013 1,015 1,005 1,007 3,600
2018/02/22 1,001 1,005 1,001 1,002 4,300
2018/02/21 999 1,015 997 1,001 9,200
2018/02/20 1,002 1,002 995 999 8,900
2018/02/19 1,000 1,000 990 993 8,900
2018/02/16 998 1,000 980 997 16,200
2018/02/15 1,000 1,000 969 988 13,700
2018/02/14 1,030 1,030 960 980 22,300
2018/02/13 1,089 1,089 1,030 1,040 10,100
2018/02/09 1,036 1,060 1,012 1,040 9,600
2018/02/08 1,116 1,120 1,063 1,066 11,300
2018/02/07 1,095 1,118 1,080 1,091 7,600
2018/02/06 1,057 1,067 1,005 1,067 27,800
2018/02/05 1,100 1,100 1,075 1,094 19,400
2018/02/02 1,100 1,138 1,100 1,126 26,600
2018/02/01 1,069 1,097 1,069 1,097 12,000
2018/01/31 1,062 1,080 1,062 1,069 3,700
2018/01/30 1,077 1,105 1,049 1,080 28,600
2018/01/29 1,190 1,190 1,101 1,115 47,300
2018/01/26 1,187 1,200 1,141 1,194 28,400
2018/01/25 1,069 1,110 1,050 1,097 31,600
2018/01/24 1,039 1,067 1,026 1,048 62,100
2018/01/23 1,069 1,069 1,069 1,069 14,800
2018/01/22 919 919 919 919 13,200
2018/01/19 761 769 760 769 1,700
2018/01/18 764 777 760 760 5,600
2018/01/17 758 779 757 763 8,500
2018/01/16 759 763 750 763 2,600
2018/01/15 744 760 744 759 5,500
2018/01/12 745 750 741 742 2,000
2018/01/11 744 745 743 743 1,000
2018/01/10 750 754 738 743 7,400
2018/01/09 730 759 729 737 4,000
2018/01/05 730 734 725 730 7,300
2018/01/04 730 730 726 728 7,000

このページの先頭へ