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 |
---|---|---|---|---|---|
2019/12/30 | 914 | 915 | 864 | 885 | 66,200 |
2019/12/27 | 906 | 940 | 887 | 940 | 66,000 |
2019/12/26 | 960 | 963 | 881 | 918 | 137,100 |
2019/12/25 | 850 | 968 | 840 | 941 | 348,000 |
2019/12/24 | 828 | 831 | 794 | 818 | 117,100 |
2019/12/23 | 858 | 858 | 825 | 858 | 182,400 |
2019/12/20 | 724 | 730 | 706 | 708 | 20,300 |
2019/12/19 | 707 | 722 | 707 | 722 | 12,900 |
2019/12/18 | 707 | 717 | 705 | 707 | 8,700 |
2019/12/17 | 715 | 717 | 706 | 706 | 6,600 |
2019/12/16 | 719 | 719 | 713 | 717 | 5,000 |
2019/12/13 | 708 | 719 | 708 | 719 | 19,000 |
2019/12/12 | 704 | 718 | 704 | 715 | 26,800 |
2019/12/11 | 715 | 717 | 699 | 711 | 18,600 |
2019/12/10 | 706 | 706 | 700 | 700 | 3,900 |
2019/12/09 | 714 | 714 | 697 | 706 | 7,700 |
2019/12/06 | 702 | 707 | 693 | 703 | 7,000 |
2019/12/05 | 706 | 709 | 699 | 702 | 4,900 |
2019/12/04 | 707 | 716 | 699 | 713 | 17,500 |
2019/12/03 | 711 | 719 | 673 | 719 | 16,500 |
2019/12/02 | 685 | 713 | 685 | 712 | 12,600 |
2019/11/29 | 674 | 695 | 674 | 686 | 8,500 |
2019/11/28 | 684 | 684 | 668 | 672 | 11,100 |
2019/11/27 | 691 | 697 | 680 | 684 | 20,000 |
2019/11/26 | 708 | 718 | 690 | 697 | 35,700 |
2019/11/25 | 716 | 716 | 700 | 705 | 41,500 |
2019/11/22 | 694 | 742 | 650 | 708 | 90,100 |
2019/11/21 | 720 | 744 | 679 | 695 | 77,700 |
2019/11/20 | 755 | 784 | 700 | 713 | 88,200 |
2019/11/19 | 700 | 725 | 687 | 725 | 67,700 |
2019/11/18 | 660 | 679 | 650 | 679 | 24,200 |
2019/11/15 | 648 | 658 | 623 | 657 | 32,400 |
2019/11/14 | 608 | 664 | 606 | 649 | 32,700 |
2019/11/13 | 607 | 610 | 602 | 609 | 14,500 |
2019/11/12 | 600 | 614 | 595 | 606 | 23,000 |
2019/11/11 | 607 | 608 | 601 | 605 | 4,400 |
2019/11/08 | 603 | 605 | 603 | 604 | 1,200 |
2019/11/07 | 606 | 608 | 600 | 604 | 5,100 |
2019/11/06 | 601 | 603 | 600 | 600 | 2,300 |
2019/11/05 | 602 | 607 | 599 | 601 | 7,300 |
2019/11/01 | 602 | 602 | 596 | 596 | 2,400 |
2019/10/31 | 602 | 603 | 600 | 602 | 1,000 |
2019/10/30 | 600 | 601 | 599 | 601 | 1,700 |
2019/10/29 | 601 | 603 | 600 | 603 | 2,200 |
2019/10/28 | 600 | 601 | 600 | 601 | 3,900 |
2019/10/25 | 598 | 599 | 596 | 596 | 6,800 |
2019/10/24 | 597 | 598 | 595 | 598 | 1,900 |
2019/10/23 | 596 | 598 | 594 | 598 | 2,500 |
2019/10/21 | 595 | 596 | 593 | 594 | 2,200 |
2019/10/18 | 592 | 596 | 591 | 593 | 2,600 |
2019/10/17 | 590 | 592 | 588 | 589 | 800 |
2019/10/16 | 593 | 593 | 588 | 592 | 2,100 |
2019/10/15 | 593 | 594 | 590 | 593 | 1,800 |
2019/10/11 | 595 | 596 | 593 | 593 | 1,800 |
2019/10/10 | 592 | 595 | 592 | 595 | 500 |
2019/10/09 | 595 | 595 | 595 | 595 | 300 |
2019/10/08 | 591 | 595 | 591 | 595 | 1,100 |
2019/10/07 | 593 | 596 | 590 | 591 | 1,900 |
2019/10/04 | 593 | 597 | 592 | 592 | 500 |
2019/10/03 | 595 | 595 | 592 | 592 | 2,500 |
2019/10/02 | 594 | 603 | 594 | 599 | 900 |
2019/10/01 | 602 | 603 | 593 | 594 | 2,800 |
2019/09/30 | 598 | 609 | 598 | 602 | 1,900 |
2019/09/27 | 593 | 603 | 593 | 601 | 4,600 |
2019/09/26 | 602 | 607 | 597 | 607 | 2,700 |
2019/09/25 | 593 | 604 | 593 | 604 | 2,300 |
2019/09/24 | 591 | 600 | 590 | 592 | 2,600 |
2019/09/20 | 598 | 598 | 586 | 591 | 6,300 |
2019/09/19 | 595 | 601 | 595 | 601 | 1,700 |
2019/09/18 | 591 | 601 | 591 | 601 | 9,800 |
2019/09/17 | 593 | 595 | 591 | 591 | 2,200 |
2019/09/13 | 587 | 594 | 587 | 593 | 3,700 |
2019/09/12 | 591 | 597 | 591 | 597 | 1,800 |
2019/09/11 | 583 | 590 | 583 | 590 | 1,900 |
2019/09/10 | 584 | 585 | 578 | 585 | 900 |
2019/09/09 | 580 | 586 | 576 | 576 | 3,400 |
2019/09/06 | 576 | 588 | 576 | 583 | 3,000 |
2019/09/05 | 572 | 579 | 572 | 575 | 500 |
2019/09/04 | 572 | 580 | 572 | 572 | 5,100 |
2019/09/03 | 573 | 574 | 571 | 571 | 1,000 |
2019/09/02 | 573 | 576 | 571 | 571 | 2,500 |
2019/08/30 | 577 | 577 | 575 | 575 | 1,700 |
2019/08/29 | 578 | 578 | 575 | 576 | 700 |
2019/08/28 | 578 | 578 | 577 | 577 | 500 |
2019/08/27 | 583 | 583 | 578 | 578 | 4,000 |
2019/08/26 | 578 | 581 | 575 | 581 | 3,200 |
2019/08/23 | 587 | 587 | 574 | 582 | 4,700 |
2019/08/22 | 581 | 590 | 580 | 589 | 2,100 |
2019/08/21 | 586 | 586 | 581 | 581 | 500 |
2019/08/20 | 581 | 586 | 578 | 586 | 2,400 |
2019/08/19 | 593 | 594 | 570 | 579 | 7,100 |
2019/08/16 | 592 | 592 | 592 | 592 | 600 |
2019/08/15 | 590 | 592 | 590 | 591 | 1,800 |
2019/08/14 | 600 | 601 | 600 | 600 | 500 |
2019/08/13 | 605 | 605 | 595 | 598 | 1,000 |
2019/08/09 | 606 | 606 | 606 | 606 | 200 |
2019/08/08 | 600 | 603 | 599 | 599 | 600 |
2019/08/06 | 591 | 600 | 591 | 600 | 1,300 |
2019/08/05 | 607 | 607 | 601 | 601 | 1,300 |
2019/08/02 | 621 | 621 | 610 | 610 | 900 |
2019/08/01 | 615 | 617 | 611 | 611 | 400 |
2019/07/31 | 612 | 612 | 612 | 612 | 200 |
2019/07/30 | 612 | 614 | 611 | 612 | 700 |
2019/07/29 | 613 | 619 | 612 | 615 | 1,100 |
2019/07/26 | 621 | 621 | 620 | 620 | 3,000 |
2019/07/25 | 613 | 616 | 611 | 616 | 1,600 |
2019/07/24 | 615 | 615 | 613 | 613 | 500 |
2019/07/23 | 611 | 612 | 611 | 612 | 300 |
2019/07/22 | 612 | 612 | 611 | 611 | 500 |
2019/07/19 | 607 | 610 | 607 | 610 | 200 |
2019/07/18 | 617 | 619 | 609 | 609 | 700 |
2019/07/17 | 615 | 621 | 610 | 618 | 2,400 |
2019/07/16 | 621 | 624 | 619 | 619 | 1,700 |
2019/07/12 | 620 | 624 | 620 | 621 | 1,600 |
2019/07/11 | 629 | 630 | 610 | 618 | 5,600 |
2019/07/10 | 631 | 631 | 626 | 626 | 7,800 |
2019/07/09 | 620 | 620 | 617 | 620 | 1,300 |
2019/07/08 | 615 | 620 | 615 | 620 | 1,400 |
2019/07/05 | 613 | 615 | 613 | 614 | 1,100 |
2019/07/04 | 622 | 622 | 613 | 614 | 9,200 |
2019/07/03 | 600 | 612 | 600 | 612 | 4,600 |
2019/07/02 | 594 | 606 | 594 | 606 | 5,100 |
2019/07/01 | 595 | 598 | 593 | 594 | 3,700 |
2019/06/28 | 592 | 593 | 592 | 592 | 1,100 |
2019/06/27 | 592 | 595 | 588 | 595 | 4,300 |
2019/06/26 | 593 | 594 | 587 | 589 | 3,700 |
2019/06/25 | 587 | 587 | 587 | 587 | 1,100 |
2019/06/24 | 583 | 588 | 583 | 584 | 2,000 |
2019/06/21 | 580 | 584 | 580 | 584 | 2,500 |
2019/06/20 | 581 | 583 | 581 | 582 | 1,900 |
2019/06/19 | 581 | 583 | 581 | 583 | 800 |
2019/06/18 | 584 | 586 | 580 | 580 | 1,700 |
2019/06/17 | 588 | 588 | 588 | 588 | 200 |
2019/06/14 | 586 | 588 | 583 | 588 | 1,500 |
2019/06/13 | 592 | 595 | 590 | 590 | 2,000 |
2019/06/12 | 594 | 597 | 593 | 597 | 800 |
2019/06/11 | 590 | 593 | 590 | 593 | 500 |
2019/06/10 | 590 | 590 | 590 | 590 | 200 |
2019/06/07 | 589 | 598 | 582 | 595 | 1,500 |
2019/06/05 | 586 | 597 | 586 | 586 | 1,500 |
2019/06/04 | 590 | 590 | 583 | 585 | 1,400 |
2019/06/03 | 586 | 586 | 586 | 586 | 300 |
2019/05/31 | 582 | 596 | 582 | 586 | 1,800 |
2019/05/30 | 584 | 585 | 582 | 585 | 1,700 |
2019/05/29 | 585 | 586 | 582 | 584 | 2,700 |
2019/05/28 | 596 | 596 | 586 | 586 | 2,400 |
2019/05/27 | 599 | 599 | 595 | 599 | 3,500 |
2019/05/24 | 584 | 595 | 584 | 595 | 1,600 |
2019/05/23 | 585 | 598 | 583 | 584 | 4,500 |
2019/05/22 | 591 | 593 | 583 | 585 | 1,600 |
2019/05/21 | 583 | 584 | 582 | 582 | 600 |
2019/05/20 | 590 | 590 | 588 | 588 | 400 |
2019/05/17 | 583 | 587 | 580 | 580 | 1,200 |
2019/05/16 | 585 | 585 | 581 | 582 | 1,200 |
2019/05/15 | 584 | 596 | 582 | 587 | 2,900 |
2019/05/14 | 588 | 595 | 582 | 582 | 5,700 |
2019/05/13 | 583 | 592 | 583 | 592 | 2,600 |
2019/05/10 | 591 | 596 | 583 | 583 | 6,700 |
2019/05/09 | 597 | 597 | 591 | 591 | 3,400 |
2019/05/08 | 600 | 604 | 596 | 596 | 1,300 |
2019/05/07 | 604 | 610 | 600 | 600 | 3,200 |
2019/04/26 | 607 | 609 | 597 | 605 | 5,000 |
2019/04/25 | 598 | 610 | 597 | 609 | 5,700 |
2019/04/24 | 605 | 609 | 599 | 599 | 9,200 |
2019/04/23 | 605 | 608 | 604 | 604 | 3,900 |
2019/04/22 | 611 | 612 | 606 | 607 | 8,500 |
2019/04/19 | 612 | 613 | 610 | 611 | 5,800 |
2019/04/18 | 614 | 616 | 610 | 611 | 5,700 |
2019/04/17 | 622 | 622 | 616 | 618 | 6,400 |
2019/04/16 | 620 | 635 | 619 | 620 | 6,600 |
2019/04/15 | 618 | 622 | 618 | 620 | 4,100 |
2019/04/12 | 624 | 627 | 621 | 621 | 1,600 |
2019/04/11 | 629 | 630 | 621 | 622 | 3,900 |
2019/04/10 | 622 | 625 | 621 | 625 | 3,000 |
2019/04/09 | 635 | 644 | 630 | 630 | 4,800 |
2019/04/08 | 637 | 638 | 634 | 634 | 3,000 |
2019/04/05 | 635 | 643 | 635 | 638 | 2,200 |
2019/04/04 | 639 | 644 | 634 | 634 | 9,100 |
2019/04/03 | 645 | 646 | 640 | 643 | 3,400 |
2019/04/02 | 647 | 648 | 642 | 642 | 8,200 |
2019/04/01 | 669 | 671 | 652 | 652 | 8,300 |
2019/03/29 | 670 | 673 | 661 | 661 | 4,800 |
2019/03/28 | 658 | 668 | 656 | 662 | 8,700 |
2019/03/27 | 673 | 674 | 660 | 661 | 18,500 |
2019/03/26 | 674 | 689 | 673 | 688 | 10,200 |
2019/03/25 | 674 | 674 | 662 | 673 | 18,300 |
2019/03/22 | 674 | 679 | 670 | 675 | 3,700 |
2019/03/20 | 668 | 677 | 666 | 672 | 6,400 |
2019/03/19 | 680 | 680 | 673 | 675 | 2,400 |
2019/03/18 | 685 | 691 | 675 | 676 | 10,100 |
2019/03/15 | 691 | 698 | 677 | 681 | 15,100 |
2019/03/14 | 712 | 717 | 697 | 705 | 15,900 |
2019/03/13 | 687 | 713 | 684 | 710 | 36,100 |
2019/03/12 | 671 | 690 | 671 | 680 | 21,800 |
2019/03/11 | 673 | 679 | 665 | 669 | 10,900 |
2019/03/08 | 677 | 679 | 670 | 670 | 8,000 |
2019/03/07 | 687 | 691 | 679 | 679 | 4,000 |
2019/03/06 | 692 | 692 | 687 | 687 | 1,600 |
2019/03/05 | 685 | 695 | 681 | 689 | 2,900 |
2019/03/04 | 684 | 684 | 678 | 684 | 4,300 |
2019/03/01 | 677 | 685 | 677 | 681 | 1,600 |
2019/02/28 | 672 | 680 | 672 | 676 | 14,700 |
2019/02/27 | 677 | 681 | 672 | 672 | 8,300 |
2019/02/26 | 674 | 683 | 670 | 678 | 6,100 |
2019/02/25 | 671 | 680 | 671 | 674 | 4,800 |
2019/02/22 | 671 | 671 | 661 | 671 | 4,100 |
2019/02/21 | 663 | 671 | 663 | 666 | 2,000 |
2019/02/20 | 675 | 675 | 662 | 663 | 11,100 |
2019/02/19 | 677 | 687 | 673 | 675 | 1,500 |
2019/02/18 | 664 | 677 | 664 | 677 | 2,100 |
2019/02/15 | 661 | 665 | 660 | 661 | 4,800 |
2019/02/14 | 664 | 671 | 661 | 662 | 2,300 |
2019/02/13 | 670 | 678 | 663 | 670 | 5,100 |
2019/02/12 | 688 | 688 | 670 | 673 | 7,400 |
2019/02/08 | 700 | 700 | 694 | 694 | 1,500 |
2019/02/07 | 708 | 715 | 700 | 700 | 2,400 |
2019/02/06 | 711 | 711 | 706 | 711 | 600 |
2019/02/05 | 701 | 709 | 700 | 709 | 1,600 |
2019/02/04 | 695 | 710 | 693 | 702 | 2,100 |
2019/02/01 | 690 | 692 | 685 | 692 | 2,600 |
2019/01/31 | 688 | 694 | 681 | 681 | 2,100 |
2019/01/30 | 678 | 691 | 675 | 687 | 5,900 |
2019/01/29 | 678 | 678 | 669 | 674 | 2,900 |
2019/01/28 | 672 | 680 | 672 | 675 | 3,400 |
2019/01/25 | 669 | 681 | 665 | 666 | 9,300 |
2019/01/24 | 666 | 673 | 663 | 669 | 7,600 |
2019/01/23 | 697 | 697 | 660 | 673 | 13,500 |
2019/01/22 | 711 | 711 | 689 | 701 | 7,200 |
2019/01/21 | 707 | 723 | 705 | 711 | 6,100 |
2019/01/18 | 699 | 704 | 695 | 704 | 4,000 |
2019/01/17 | 700 | 715 | 699 | 700 | 3,100 |
2019/01/16 | 694 | 702 | 691 | 698 | 1,800 |
2019/01/15 | 707 | 709 | 691 | 697 | 5,100 |
2019/01/11 | 707 | 711 | 704 | 705 | 2,900 |
2019/01/10 | 722 | 730 | 698 | 712 | 5,100 |
2019/01/09 | 708 | 723 | 708 | 720 | 3,300 |
2019/01/08 | 710 | 715 | 701 | 702 | 2,800 |
2019/01/07 | 650 | 695 | 650 | 690 | 4,300 |
2019/01/04 | 640 | 646 | 638 | 640 | 8,200 |