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
2026/05/08 666 693 666 680 13,500
2026/05/07 659 695 650 665 29,100
2026/05/01 665 670 659 660 4,000
2026/04/30 656 700 653 671 20,100
2026/04/28 656 666 653 660 13,700
2026/04/27 695 695 662 664 15,800
2026/04/24 679 679 653 677 12,200
2026/04/23 676 702 666 679 25,200
2026/04/22 687 687 680 680 5,800
2026/04/21 688 690 683 687 7,900
2026/04/20 697 697 683 691 15,700
2026/04/17 696 722 687 706 30,400
2026/04/16 677 696 666 696 14,800
2026/04/15 698 698 673 677 14,600
2026/04/14 668 686 663 682 19,100
2026/04/13 667 677 664 667 19,000
2026/04/10 692 692 668 674 21,100
2026/04/09 705 707 681 685 38,700
2026/04/08 704 751 665 702 96,800
2026/04/07 695 783 688 733 348,300
2026/04/06 665 698 664 683 85,900
2026/04/03 621 624 613 613 9,200
2026/03/27 1,320 1,325 1,301 1,322 11,100
2026/03/26 1,316 1,326 1,310 1,314 5,900
2026/03/25 1,308 1,329 1,308 1,315 6,900
2026/03/24 1,330 1,330 1,302 1,306 7,600
2026/03/23 1,325 1,325 1,300 1,325 9,000
2026/03/19 1,303 1,325 1,301 1,325 2,200
2026/03/18 1,334 1,334 1,310 1,319 3,100
2026/03/17 1,289 1,350 1,288 1,310 16,600
2026/03/16 1,278 1,286 1,271 1,274 1,500
2026/03/13 1,282 1,284 1,280 1,280 2,500
2026/03/12 1,284 1,297 1,282 1,282 4,100
2026/03/11 1,252 1,287 1,252 1,284 5,100
2026/03/10 1,293 1,293 1,244 1,244 8,300
2026/03/09 1,251 1,275 1,247 1,252 4,100
2026/03/06 1,300 1,305 1,283 1,293 3,700
2026/03/05 1,280 1,300 1,280 1,297 4,000
2026/03/04 1,283 1,293 1,267 1,278 6,200
2026/03/03 1,309 1,309 1,296 1,304 9,200
2026/03/02 1,300 1,318 1,295 1,309 13,500
2026/02/27 1,298 1,330 1,292 1,330 13,000
2026/02/26 1,271 1,299 1,270 1,299 10,400
2026/02/25 1,288 1,288 1,271 1,277 7,300
2026/02/24 1,274 1,282 1,256 1,269 7,000
2026/02/20 1,280 1,280 1,260 1,273 9,000
2026/02/19 1,257 1,300 1,245 1,285 55,800
2026/02/18 1,170 1,186 1,170 1,175 3,600
2026/02/17 1,164 1,180 1,163 1,170 2,600
2026/02/16 1,161 1,177 1,160 1,165 5,800
2026/02/13 1,164 1,179 1,164 1,179 3,700
2026/02/12 1,180 1,180 1,165 1,165 4,400
2026/02/10 1,178 1,178 1,168 1,168 1,700
2026/02/09 1,160 1,177 1,160 1,175 3,200
2026/02/06 1,148 1,156 1,135 1,156 4,700
2026/02/05 1,158 1,165 1,148 1,160 5,500
2026/02/04 1,167 1,249 1,144 1,169 13,400
2026/02/03 1,180 1,182 1,166 1,166 1,500
2026/02/02 1,178 1,179 1,170 1,177 1,300
2026/01/30 1,168 1,176 1,166 1,176 1,200
2026/01/29 1,179 1,179 1,168 1,168 2,500
2026/01/28 1,196 1,197 1,177 1,179 1,600
2026/01/27 1,190 1,199 1,178 1,197 6,400
2026/01/26 1,161 1,174 1,160 1,174 2,700
2026/01/23 1,170 1,170 1,157 1,167 3,300
2026/01/22 1,150 1,163 1,150 1,160 1,600
2026/01/21 1,152 1,157 1,146 1,146 3,000
2026/01/20 1,157 1,167 1,151 1,165 2,500
2026/01/19 1,174 1,174 1,152 1,157 1,700
2026/01/16 1,155 1,163 1,137 1,150 4,600
2026/01/15 1,133 1,155 1,133 1,155 4,700
2026/01/14 1,120 1,130 1,120 1,127 3,800
2026/01/13 1,116 1,120 1,104 1,120 2,700
2026/01/09 1,118 1,118 1,101 1,101 4,100
2026/01/08 1,113 1,119 1,113 1,119 1,900
2026/01/07 1,112 1,116 1,110 1,111 2,000
2026/01/06 1,109 1,120 1,107 1,118 5,700
2026/01/05 1,109 1,109 1,099 1,104 5,700

このページの先頭へ