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 |
|---|---|---|---|---|---|
| 2024/07/22 | 907 | 907 | 900 | 906 | 2,200 |
| 2024/07/19 | 905 | 908 | 902 | 904 | 1,200 |
| 2024/07/18 | 900 | 904 | 899 | 903 | 1,700 |
| 2024/07/17 | 908 | 908 | 899 | 900 | 5,400 |
| 2024/07/16 | 902 | 909 | 900 | 901 | 7,100 |
| 2024/07/12 | 908 | 913 | 904 | 905 | 9,100 |
| 2024/07/11 | 906 | 910 | 905 | 905 | 5,800 |
| 2024/07/10 | 909 | 914 | 907 | 907 | 3,600 |
| 2024/07/09 | 911 | 915 | 910 | 914 | 5,800 |
| 2024/07/08 | 910 | 914 | 910 | 910 | 3,000 |
| 2024/07/05 | 915 | 916 | 908 | 912 | 3,300 |
| 2024/07/04 | 906 | 923 | 904 | 916 | 7,800 |
| 2024/07/03 | 920 | 920 | 910 | 911 | 4,600 |
| 2024/07/02 | 909 | 946 | 909 | 918 | 17,300 |
| 2024/07/01 | 905 | 905 | 900 | 905 | 3,900 |
| 2024/06/28 | 901 | 907 | 901 | 901 | 5,700 |
| 2024/06/27 | 900 | 901 | 900 | 901 | 7,000 |
| 2024/06/26 | 888 | 899 | 888 | 899 | 4,700 |
| 2024/06/25 | 887 | 898 | 885 | 894 | 6,100 |
| 2024/06/24 | 883 | 894 | 881 | 883 | 6,800 |
| 2024/06/21 | 879 | 881 | 875 | 881 | 2,900 |
| 2024/06/20 | 882 | 885 | 873 | 879 | 3,200 |
| 2024/06/19 | 879 | 883 | 878 | 881 | 3,000 |
| 2024/06/18 | 892 | 893 | 878 | 878 | 4,500 |
| 2024/06/17 | 892 | 897 | 885 | 890 | 6,100 |
| 2024/06/14 | 890 | 890 | 875 | 878 | 11,400 |
| 2024/06/13 | 876 | 876 | 866 | 872 | 3,100 |
| 2024/06/12 | 859 | 885 | 859 | 876 | 8,300 |
| 2024/06/11 | 850 | 861 | 850 | 858 | 2,500 |
| 2024/06/10 | 850 | 854 | 845 | 846 | 1,200 |
| 2024/06/07 | 841 | 850 | 841 | 842 | 1,300 |
| 2024/06/06 | 847 | 850 | 840 | 841 | 3,400 |
| 2024/06/05 | 849 | 860 | 846 | 847 | 4,600 |
| 2024/06/04 | 857 | 866 | 851 | 852 | 2,300 |
| 2024/06/03 | 854 | 862 | 850 | 859 | 4,800 |
| 2024/05/31 | 835 | 848 | 835 | 844 | 8,700 |
| 2024/05/30 | 864 | 864 | 812 | 848 | 13,700 |
| 2024/05/29 | 869 | 870 | 864 | 867 | 3,200 |
| 2024/05/28 | 873 | 873 | 865 | 865 | 1,700 |
| 2024/05/27 | 881 | 881 | 872 | 873 | 7,400 |
| 2024/05/24 | 859 | 868 | 857 | 868 | 4,100 |
| 2024/05/23 | 871 | 871 | 862 | 862 | 2,100 |
| 2024/05/22 | 873 | 875 | 862 | 865 | 4,800 |
| 2024/05/21 | 880 | 884 | 870 | 871 | 6,800 |
| 2024/05/20 | 874 | 883 | 874 | 880 | 4,000 |
| 2024/05/17 | 880 | 880 | 872 | 873 | 2,600 |
| 2024/05/16 | 892 | 895 | 883 | 883 | 4,800 |
| 2024/05/15 | 906 | 907 | 889 | 892 | 12,400 |
| 2024/05/14 | 857 | 944 | 857 | 915 | 41,300 |
| 2024/05/13 | 850 | 862 | 850 | 861 | 2,500 |
| 2024/05/10 | 859 | 860 | 845 | 851 | 8,500 |
| 2024/05/09 | 870 | 870 | 845 | 854 | 6,000 |
| 2024/05/08 | 867 | 867 | 851 | 852 | 3,300 |
| 2024/05/07 | 843 | 869 | 843 | 862 | 5,800 |
| 2024/05/02 | 845 | 850 | 835 | 843 | 2,700 |
| 2024/05/01 | 849 | 849 | 842 | 842 | 1,000 |
| 2024/04/30 | 831 | 843 | 823 | 838 | 3,600 |
| 2024/04/26 | 835 | 835 | 823 | 829 | 4,400 |
| 2024/04/25 | 825 | 838 | 819 | 820 | 3,900 |
| 2024/04/24 | 820 | 840 | 820 | 834 | 5,400 |
| 2024/04/23 | 803 | 820 | 803 | 816 | 8,300 |
| 2024/04/22 | 799 | 810 | 791 | 809 | 13,200 |
| 2024/04/19 | 821 | 821 | 795 | 804 | 16,500 |
| 2024/04/18 | 816 | 831 | 816 | 819 | 1,900 |
| 2024/04/17 | 832 | 840 | 811 | 818 | 6,900 |
| 2024/04/16 | 865 | 865 | 837 | 837 | 3,200 |
| 2024/04/15 | 858 | 865 | 855 | 865 | 4,900 |
| 2024/04/12 | 860 | 872 | 860 | 865 | 8,800 |
| 2024/04/11 | 860 | 863 | 853 | 862 | 1,800 |
| 2024/04/10 | 860 | 860 | 850 | 859 | 5,800 |
| 2024/04/09 | 859 | 865 | 846 | 860 | 6,700 |
| 2024/04/08 | 844 | 860 | 843 | 858 | 4,400 |
| 2024/04/05 | 840 | 855 | 830 | 842 | 14,500 |
| 2024/04/04 | 852 | 854 | 838 | 850 | 6,000 |
| 2024/04/03 | 842 | 863 | 836 | 852 | 7,400 |
| 2024/04/02 | 860 | 860 | 828 | 835 | 10,700 |
| 2024/04/01 | 873 | 873 | 851 | 860 | 8,000 |
| 2024/03/29 | 864 | 878 | 856 | 873 | 6,300 |
| 2024/03/28 | 843 | 884 | 843 | 864 | 26,100 |
| 2024/03/27 | 910 | 910 | 894 | 902 | 19,500 |
| 2024/03/26 | 889 | 903 | 883 | 903 | 12,200 |
| 2024/03/25 | 889 | 897 | 885 | 889 | 9,000 |
| 2024/03/22 | 885 | 893 | 878 | 886 | 13,000 |
| 2024/03/21 | 890 | 895 | 870 | 876 | 27,200 |
| 2024/03/19 | 893 | 897 | 886 | 887 | 9,400 |
| 2024/03/18 | 899 | 903 | 886 | 894 | 6,900 |
| 2024/03/15 | 887 | 900 | 885 | 890 | 3,200 |
| 2024/03/14 | 884 | 903 | 884 | 885 | 7,200 |
| 2024/03/13 | 906 | 906 | 886 | 889 | 5,300 |
| 2024/03/12 | 880 | 900 | 880 | 900 | 5,900 |
| 2024/03/11 | 893 | 906 | 884 | 892 | 19,100 |
| 2024/03/08 | 899 | 913 | 893 | 911 | 12,300 |
| 2024/03/07 | 912 | 916 | 895 | 900 | 15,900 |
| 2024/03/06 | 904 | 924 | 903 | 916 | 9,500 |
| 2024/03/05 | 920 | 922 | 903 | 919 | 12,100 |
| 2024/03/04 | 932 | 932 | 914 | 922 | 12,400 |
| 2024/03/01 | 930 | 960 | 910 | 918 | 29,500 |
| 2024/02/29 | 949 | 955 | 921 | 921 | 17,200 |
| 2024/02/28 | 921 | 955 | 921 | 953 | 34,800 |
| 2024/02/27 | 980 | 988 | 915 | 921 | 81,400 |
| 2024/02/26 | 866 | 900 | 866 | 900 | 26,600 |
| 2024/02/22 | 869 | 869 | 859 | 861 | 5,700 |
| 2024/02/21 | 870 | 870 | 857 | 858 | 10,100 |
| 2024/02/20 | 869 | 887 | 869 | 875 | 6,600 |
| 2024/02/19 | 857 | 878 | 857 | 871 | 5,400 |
| 2024/02/16 | 853 | 864 | 851 | 859 | 10,800 |
| 2024/02/15 | 870 | 872 | 851 | 851 | 27,000 |
| 2024/02/14 | 871 | 904 | 871 | 872 | 19,800 |
| 2024/02/13 | 893 | 900 | 878 | 880 | 18,800 |
| 2024/02/09 | 893 | 896 | 870 | 892 | 30,200 |
| 2024/02/08 | 919 | 919 | 894 | 898 | 24,700 |
| 2024/02/07 | 910 | 928 | 901 | 919 | 19,100 |
| 2024/02/06 | 918 | 930 | 904 | 924 | 22,100 |
| 2024/02/05 | 908 | 942 | 905 | 931 | 25,800 |
| 2024/02/02 | 909 | 921 | 898 | 907 | 13,500 |
| 2024/02/01 | 896 | 905 | 892 | 905 | 10,500 |
| 2024/01/31 | 910 | 913 | 895 | 896 | 13,700 |
| 2024/01/30 | 898 | 920 | 890 | 910 | 22,400 |
| 2024/01/29 | 898 | 920 | 890 | 890 | 22,800 |
| 2024/01/26 | 907 | 914 | 890 | 898 | 22,900 |
| 2024/01/25 | 915 | 929 | 901 | 912 | 51,500 |
| 2024/01/24 | 900 | 990 | 894 | 933 | 348,000 |
| 2024/01/23 | 878 | 882 | 867 | 870 | 15,400 |
| 2024/01/22 | 851 | 891 | 851 | 879 | 41,800 |
| 2024/01/19 | 886 | 888 | 850 | 856 | 41,700 |
| 2024/01/18 | 890 | 895 | 864 | 886 | 46,000 |
| 2024/01/17 | 947 | 953 | 905 | 905 | 41,200 |
| 2024/01/16 | 940 | 965 | 905 | 919 | 54,100 |
| 2024/01/15 | 973 | 982 | 943 | 943 | 74,900 |
| 2024/01/12 | 1,000 | 1,020 | 970 | 973 | 139,200 |
| 2024/01/11 | 995 | 1,094 | 980 | 1,050 | 678,800 |
| 2024/01/10 | 900 | 950 | 855 | 950 | 451,200 |
| 2024/01/09 | 804 | 804 | 787 | 800 | 25,000 |
| 2024/01/05 | 775 | 784 | 773 | 776 | 16,800 |
| 2024/01/04 | 755 | 784 | 752 | 775 | 14,900 |