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 |
---|---|---|---|---|---|
2021/12/30 | 629 | 633 | 624 | 633 | 1,900 |
2021/12/29 | 618 | 630 | 618 | 624 | 1,800 |
2021/12/28 | 619 | 619 | 606 | 618 | 6,300 |
2021/12/27 | 621 | 621 | 606 | 610 | 8,200 |
2021/12/24 | 625 | 629 | 619 | 621 | 10,800 |
2021/12/23 | 634 | 634 | 628 | 631 | 1,600 |
2021/12/22 | 631 | 635 | 630 | 634 | 2,700 |
2021/12/21 | 629 | 633 | 628 | 628 | 2,100 |
2021/12/20 | 643 | 643 | 627 | 631 | 3,000 |
2021/12/17 | 645 | 645 | 634 | 643 | 2,900 |
2021/12/16 | 658 | 658 | 641 | 650 | 6,200 |
2021/12/15 | 635 | 636 | 628 | 633 | 4,100 |
2021/12/14 | 649 | 649 | 638 | 643 | 3,500 |
2021/12/13 | 648 | 660 | 648 | 654 | 3,700 |
2021/12/10 | 638 | 650 | 638 | 648 | 4,500 |
2021/12/09 | 639 | 642 | 636 | 641 | 1,300 |
2021/12/08 | 630 | 641 | 627 | 639 | 5,000 |
2021/12/07 | 630 | 639 | 617 | 629 | 12,800 |
2021/12/06 | 642 | 650 | 621 | 621 | 9,500 |
2021/12/03 | 634 | 649 | 629 | 649 | 4,500 |
2021/12/02 | 659 | 659 | 628 | 641 | 7,200 |
2021/12/01 | 654 | 660 | 640 | 660 | 4,300 |
2021/11/30 | 661 | 664 | 653 | 653 | 3,900 |
2021/11/29 | 692 | 692 | 647 | 660 | 13,300 |
2021/11/26 | 679 | 759 | 653 | 687 | 57,100 |
2021/11/25 | 686 | 697 | 668 | 680 | 56,300 |
2021/11/24 | 651 | 731 | 651 | 731 | 160,600 |
2021/11/22 | 625 | 632 | 614 | 631 | 8,400 |
2021/11/19 | 601 | 641 | 601 | 630 | 17,800 |
2021/11/18 | 609 | 609 | 604 | 604 | 1,000 |
2021/11/17 | 603 | 609 | 602 | 609 | 3,100 |
2021/11/16 | 608 | 608 | 602 | 603 | 2,700 |
2021/11/15 | 606 | 607 | 604 | 606 | 1,200 |
2021/11/12 | 605 | 616 | 603 | 604 | 10,200 |
2021/11/11 | 606 | 606 | 603 | 603 | 300 |
2021/11/10 | 603 | 604 | 602 | 604 | 2,500 |
2021/11/09 | 603 | 604 | 603 | 603 | 1,300 |
2021/11/08 | 610 | 610 | 601 | 603 | 5,300 |
2021/11/05 | 615 | 615 | 610 | 610 | 800 |
2021/11/04 | 610 | 615 | 609 | 615 | 800 |
2021/11/02 | 614 | 614 | 610 | 610 | 700 |
2021/11/01 | 608 | 615 | 606 | 614 | 1,600 |
2021/10/29 | 611 | 611 | 608 | 608 | 300 |
2021/10/28 | 609 | 610 | 605 | 607 | 800 |
2021/10/27 | 610 | 613 | 607 | 608 | 3,600 |
2021/10/26 | 609 | 613 | 607 | 613 | 1,900 |
2021/10/25 | 606 | 608 | 606 | 606 | 900 |
2021/10/22 | 608 | 608 | 604 | 606 | 1,700 |
2021/10/21 | 609 | 609 | 604 | 604 | 1,100 |
2021/10/20 | 606 | 609 | 605 | 605 | 1,200 |
2021/10/19 | 608 | 608 | 605 | 606 | 1,000 |
2021/10/18 | 609 | 609 | 602 | 606 | 1,400 |
2021/10/15 | 604 | 610 | 604 | 608 | 2,800 |
2021/10/14 | 604 | 604 | 601 | 602 | 900 |
2021/10/13 | 604 | 605 | 602 | 602 | 600 |
2021/10/12 | 604 | 604 | 602 | 603 | 1,300 |
2021/10/11 | 604 | 605 | 601 | 602 | 1,700 |
2021/10/08 | 606 | 606 | 601 | 601 | 1,700 |
2021/10/07 | 604 | 604 | 601 | 603 | 1,400 |
2021/10/06 | 602 | 605 | 601 | 602 | 1,900 |
2021/10/05 | 606 | 606 | 599 | 601 | 5,100 |
2021/10/04 | 610 | 610 | 600 | 600 | 5,700 |
2021/10/01 | 609 | 609 | 602 | 603 | 3,400 |
2021/09/30 | 610 | 613 | 605 | 611 | 2,300 |
2021/09/29 | 610 | 610 | 600 | 610 | 5,200 |
2021/09/28 | 617 | 618 | 615 | 615 | 1,100 |
2021/09/27 | 618 | 619 | 615 | 615 | 3,000 |
2021/09/24 | 613 | 619 | 611 | 619 | 3,000 |
2021/09/22 | 613 | 616 | 612 | 612 | 3,200 |
2021/09/21 | 614 | 614 | 612 | 612 | 500 |
2021/09/17 | 615 | 615 | 614 | 614 | 900 |
2021/09/16 | 618 | 618 | 613 | 614 | 2,300 |
2021/09/15 | 620 | 620 | 614 | 614 | 1,600 |
2021/09/14 | 617 | 624 | 615 | 616 | 3,600 |
2021/09/13 | 616 | 616 | 614 | 614 | 1,500 |
2021/09/10 | 620 | 620 | 610 | 616 | 5,200 |
2021/09/09 | 617 | 620 | 615 | 615 | 1,900 |
2021/09/08 | 609 | 615 | 609 | 615 | 3,100 |
2021/09/07 | 610 | 610 | 608 | 609 | 1,400 |
2021/09/06 | 613 | 613 | 607 | 609 | 3,200 |
2021/09/03 | 609 | 612 | 609 | 610 | 1,700 |
2021/09/02 | 612 | 612 | 609 | 609 | 1,000 |
2021/09/01 | 612 | 612 | 607 | 609 | 1,500 |
2021/08/31 | 611 | 612 | 605 | 607 | 3,100 |
2021/08/30 | 615 | 615 | 604 | 610 | 3,300 |
2021/08/27 | 615 | 615 | 609 | 609 | 3,300 |
2021/08/26 | 609 | 612 | 609 | 612 | 1,700 |
2021/08/25 | 608 | 613 | 607 | 607 | 1,300 |
2021/08/24 | 609 | 609 | 605 | 605 | 1,500 |
2021/08/23 | 602 | 610 | 601 | 609 | 4,100 |
2021/08/20 | 608 | 608 | 604 | 604 | 1,200 |
2021/08/19 | 611 | 611 | 604 | 604 | 900 |
2021/08/18 | 604 | 610 | 604 | 608 | 3,000 |
2021/08/17 | 607 | 607 | 605 | 605 | 1,400 |
2021/08/16 | 611 | 612 | 606 | 607 | 1,100 |
2021/08/13 | 608 | 612 | 608 | 611 | 1,400 |
2021/08/12 | 609 | 612 | 600 | 608 | 5,700 |
2021/08/11 | 609 | 614 | 607 | 614 | 500 |
2021/08/10 | 614 | 618 | 606 | 609 | 3,200 |
2021/08/06 | 613 | 613 | 609 | 609 | 500 |
2021/08/05 | 615 | 615 | 609 | 609 | 400 |
2021/08/04 | 615 | 615 | 611 | 611 | 600 |
2021/08/03 | 615 | 615 | 613 | 614 | 800 |
2021/08/02 | 610 | 614 | 608 | 614 | 2,100 |
2021/07/30 | 614 | 615 | 608 | 611 | 2,100 |
2021/07/29 | 613 | 613 | 611 | 613 | 900 |
2021/07/28 | 612 | 612 | 611 | 612 | 1,700 |
2021/07/27 | 618 | 618 | 613 | 616 | 3,400 |
2021/07/26 | 614 | 614 | 610 | 613 | 1,800 |
2021/07/21 | 610 | 610 | 607 | 607 | 500 |
2021/07/20 | 614 | 614 | 606 | 606 | 6,500 |
2021/07/19 | 609 | 609 | 606 | 606 | 1,300 |
2021/07/16 | 610 | 611 | 608 | 609 | 1,800 |
2021/07/15 | 608 | 615 | 607 | 610 | 4,500 |
2021/07/14 | 608 | 614 | 608 | 612 | 4,300 |
2021/07/13 | 609 | 615 | 608 | 613 | 3,600 |
2021/07/12 | 615 | 615 | 608 | 609 | 2,500 |
2021/07/09 | 620 | 623 | 610 | 614 | 7,300 |
2021/07/08 | 628 | 628 | 619 | 621 | 2,300 |
2021/07/07 | 630 | 631 | 626 | 630 | 3,400 |
2021/07/06 | 633 | 633 | 628 | 629 | 4,800 |
2021/07/05 | 628 | 628 | 624 | 624 | 1,200 |
2021/07/02 | 630 | 630 | 624 | 628 | 1,400 |
2021/07/01 | 619 | 634 | 619 | 630 | 3,900 |
2021/06/30 | 621 | 621 | 614 | 617 | 2,600 |
2021/06/29 | 620 | 621 | 616 | 620 | 1,600 |
2021/06/28 | 618 | 621 | 617 | 621 | 1,400 |
2021/06/25 | 617 | 617 | 612 | 612 | 3,200 |
2021/06/24 | 602 | 609 | 602 | 609 | 2,000 |
2021/06/23 | 603 | 608 | 602 | 602 | 1,000 |
2021/06/22 | 607 | 609 | 600 | 600 | 7,000 |
2021/06/21 | 610 | 611 | 600 | 605 | 5,100 |
2021/06/18 | 621 | 621 | 611 | 611 | 1,400 |
2021/06/17 | 620 | 621 | 616 | 621 | 1,600 |
2021/06/16 | 619 | 619 | 617 | 619 | 400 |
2021/06/15 | 615 | 619 | 615 | 619 | 600 |
2021/06/14 | 614 | 621 | 610 | 621 | 4,400 |
2021/06/11 | 614 | 614 | 614 | 614 | 400 |
2021/06/10 | 615 | 616 | 612 | 612 | 500 |
2021/06/09 | 615 | 623 | 611 | 614 | 4,600 |
2021/06/08 | 617 | 617 | 613 | 613 | 1,000 |
2021/06/07 | 610 | 614 | 610 | 611 | 2,600 |
2021/06/04 | 618 | 619 | 600 | 614 | 8,000 |
2021/06/03 | 615 | 618 | 612 | 618 | 1,900 |
2021/06/02 | 620 | 620 | 616 | 616 | 1,500 |
2021/06/01 | 619 | 621 | 618 | 618 | 4,100 |
2021/05/31 | 620 | 621 | 620 | 621 | 2,900 |
2021/05/28 | 627 | 627 | 620 | 620 | 3,100 |
2021/05/27 | 630 | 630 | 626 | 626 | 3,200 |
2021/05/26 | 627 | 627 | 626 | 627 | 2,100 |
2021/05/25 | 625 | 627 | 625 | 625 | 1,600 |
2021/05/24 | 620 | 625 | 620 | 625 | 3,500 |
2021/05/21 | 627 | 627 | 621 | 621 | 1,900 |
2021/05/20 | 634 | 634 | 627 | 627 | 1,000 |
2021/05/19 | 623 | 634 | 621 | 634 | 1,600 |
2021/05/18 | 628 | 637 | 623 | 637 | 800 |
2021/05/17 | 634 | 634 | 628 | 628 | 700 |
2021/05/14 | 631 | 647 | 626 | 629 | 5,600 |
2021/05/13 | 630 | 638 | 630 | 631 | 1,500 |
2021/05/12 | 635 | 640 | 630 | 633 | 1,700 |
2021/05/11 | 645 | 645 | 630 | 635 | 2,600 |
2021/05/10 | 640 | 648 | 635 | 642 | 5,200 |
2021/05/07 | 634 | 634 | 629 | 630 | 500 |
2021/05/06 | 623 | 631 | 619 | 625 | 1,700 |
2021/04/30 | 636 | 636 | 620 | 622 | 3,200 |
2021/04/28 | 625 | 659 | 625 | 629 | 2,800 |
2021/04/27 | 621 | 630 | 621 | 625 | 6,400 |
2021/04/26 | 624 | 633 | 623 | 633 | 2,400 |
2021/04/23 | 619 | 622 | 619 | 621 | 1,700 |
2021/04/22 | 622 | 623 | 622 | 622 | 900 |
2021/04/21 | 618 | 623 | 617 | 622 | 1,300 |
2021/04/20 | 618 | 621 | 617 | 619 | 1,500 |
2021/04/19 | 620 | 622 | 618 | 618 | 2,700 |
2021/04/16 | 615 | 620 | 611 | 620 | 3,400 |
2021/04/15 | 628 | 628 | 615 | 615 | 3,200 |
2021/04/14 | 642 | 642 | 627 | 627 | 4,300 |
2021/04/13 | 652 | 652 | 632 | 640 | 5,900 |
2021/04/12 | 656 | 656 | 648 | 656 | 400 |
2021/04/09 | 650 | 651 | 645 | 645 | 2,000 |
2021/04/08 | 649 | 666 | 648 | 648 | 2,800 |
2021/04/07 | 638 | 670 | 638 | 658 | 5,400 |
2021/04/06 | 637 | 650 | 636 | 644 | 3,500 |
2021/04/05 | 628 | 640 | 625 | 637 | 3,500 |
2021/04/02 | 644 | 644 | 618 | 631 | 6,500 |
2021/04/01 | 656 | 656 | 639 | 644 | 5,300 |
2021/03/31 | 671 | 671 | 660 | 660 | 2,600 |
2021/03/30 | 655 | 686 | 640 | 675 | 14,200 |
2021/03/29 | 720 | 720 | 703 | 707 | 8,100 |
2021/03/26 | 710 | 710 | 700 | 704 | 5,600 |
2021/03/25 | 700 | 709 | 699 | 707 | 6,100 |
2021/03/24 | 705 | 713 | 698 | 700 | 4,900 |
2021/03/23 | 712 | 720 | 699 | 720 | 7,400 |
2021/03/22 | 675 | 720 | 675 | 720 | 13,900 |
2021/03/19 | 670 | 675 | 670 | 672 | 2,000 |
2021/03/18 | 675 | 675 | 670 | 671 | 3,200 |
2021/03/17 | 672 | 675 | 668 | 671 | 2,200 |
2021/03/16 | 670 | 673 | 665 | 669 | 1,100 |
2021/03/15 | 665 | 676 | 664 | 675 | 3,600 |
2021/03/12 | 661 | 666 | 661 | 663 | 900 |
2021/03/11 | 677 | 677 | 660 | 661 | 5,400 |
2021/03/10 | 679 | 679 | 669 | 669 | 3,500 |
2021/03/09 | 669 | 675 | 666 | 674 | 5,800 |
2021/03/08 | 690 | 690 | 675 | 684 | 3,400 |
2021/03/05 | 666 | 676 | 661 | 675 | 4,100 |
2021/03/04 | 658 | 672 | 655 | 656 | 8,100 |
2021/03/03 | 649 | 665 | 649 | 653 | 4,400 |
2021/03/02 | 643 | 647 | 643 | 645 | 1,900 |
2021/03/01 | 645 | 651 | 640 | 641 | 3,100 |
2021/02/26 | 653 | 654 | 646 | 647 | 4,400 |
2021/02/25 | 650 | 654 | 648 | 654 | 2,600 |
2021/02/24 | 650 | 650 | 648 | 648 | 400 |
2021/02/22 | 649 | 654 | 648 | 650 | 900 |
2021/02/19 | 650 | 650 | 630 | 649 | 7,900 |
2021/02/18 | 660 | 660 | 651 | 651 | 1,500 |
2021/02/17 | 648 | 660 | 647 | 660 | 3,600 |
2021/02/16 | 653 | 653 | 650 | 651 | 1,600 |
2021/02/15 | 646 | 653 | 643 | 653 | 4,100 |
2021/02/12 | 650 | 654 | 645 | 646 | 3,100 |
2021/02/10 | 649 | 650 | 632 | 643 | 3,600 |
2021/02/09 | 642 | 650 | 642 | 649 | 1,500 |
2021/02/08 | 640 | 648 | 640 | 642 | 2,400 |
2021/02/05 | 649 | 651 | 643 | 645 | 4,700 |
2021/02/04 | 649 | 650 | 639 | 640 | 4,000 |
2021/02/03 | 647 | 650 | 643 | 644 | 1,800 |
2021/02/02 | 638 | 649 | 630 | 649 | 1,500 |
2021/02/01 | 636 | 648 | 636 | 636 | 1,600 |
2021/01/29 | 648 | 648 | 638 | 638 | 1,500 |
2021/01/28 | 655 | 656 | 648 | 650 | 2,300 |
2021/01/27 | 650 | 656 | 646 | 650 | 3,500 |
2021/01/26 | 645 | 650 | 638 | 646 | 3,200 |
2021/01/25 | 642 | 643 | 638 | 640 | 1,400 |
2021/01/22 | 643 | 645 | 638 | 640 | 2,800 |
2021/01/21 | 641 | 646 | 633 | 642 | 4,700 |
2021/01/20 | 622 | 643 | 621 | 641 | 3,200 |
2021/01/19 | 625 | 632 | 614 | 632 | 4,900 |
2021/01/18 | 630 | 630 | 620 | 628 | 2,000 |
2021/01/15 | 610 | 645 | 607 | 630 | 12,500 |
2021/01/14 | 605 | 608 | 605 | 608 | 700 |
2021/01/13 | 602 | 607 | 602 | 603 | 2,300 |
2021/01/12 | 600 | 609 | 600 | 602 | 3,000 |
2021/01/08 | 602 | 610 | 597 | 597 | 2,700 |
2021/01/07 | 600 | 601 | 596 | 600 | 1,100 |
2021/01/06 | 592 | 600 | 592 | 600 | 1,300 |
2021/01/05 | 598 | 600 | 595 | 595 | 1,000 |
2021/01/04 | 598 | 602 | 596 | 599 | 2,200 |