7875 竹田iPホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 871 | 878 | 871 | 878 | 2,500 | 878 |
| 2024-12-02 | 866 | 878 | 866 | 874 | 3,400 | 874 |
| 2024-11-29 | 845 | 864 | 842 | 864 | 6,800 | 864 |
| 2024-11-28 | 860 | 871 | 859 | 860 | 4,700 | 860 |
| 2024-11-27 | 880 | 883 | 861 | 866 | 9,500 | 866 |
| 2024-11-26 | 847 | 870 | 847 | 870 | 8,800 | 870 |
| 2024-11-25 | 842 | 849 | 842 | 846 | 2,900 | 846 |
| 2024-11-22 | 845 | 846 | 842 | 842 | 2,600 | 842 |
| 2024-11-21 | 840 | 841 | 840 | 841 | 400 | 841 |
| 2024-11-20 | 837 | 843 | 826 | 843 | 1,800 | 843 |
| 2024-11-19 | 841 | 841 | 837 | 837 | 3,600 | 837 |
| 2024-11-18 | 834 | 842 | 830 | 842 | 4,600 | 842 |
| 2024-11-15 | 834 | 838 | 832 | 836 | 5,600 | 836 |
| 2024-11-14 | 833 | 850 | 833 | 837 | 7,400 | 837 |
| 2024-11-13 | 813 | 898 | 813 | 830 | 48,300 | 830 |
| 2024-11-12 | 820 | 822 | 811 | 811 | 1,200 | 811 |
| 2024-11-11 | 827 | 827 | 818 | 818 | 1,100 | 818 |
| 2024-11-08 | 821 | 827 | 813 | 827 | 1,400 | 827 |
| 2024-11-07 | 825 | 825 | 790 | 822 | 11,600 | 822 |
| 2024-11-06 | 811 | 823 | 811 | 823 | 500 | 823 |
| 2024-11-05 | 829 | 829 | 804 | 810 | 5,200 | 810 |
| 2024-11-01 | 832 | 832 | 826 | 832 | 1,500 | 832 |
| 2024-10-31 | 828 | 835 | 822 | 834 | 3,100 | 834 |
| 2024-10-30 | 826 | 829 | 821 | 829 | 3,200 | 829 |
| 2024-10-29 | 820 | 825 | 820 | 825 | 1,900 | 825 |
| 2024-10-28 | 808 | 819 | 805 | 819 | 3,100 | 819 |
| 2024-10-25 | 807 | 812 | 807 | 807 | 7,600 | 807 |
| 2024-10-24 | 816 | 820 | 814 | 814 | 4,900 | 814 |
| 2024-10-23 | 813 | 818 | 813 | 815 | 1,800 | 815 |
| 2024-10-22 | 817 | 817 | 812 | 815 | 2,000 | 815 |
| 2024-10-21 | 818 | 820 | 810 | 819 | 3,700 | 819 |
| 2024-10-18 | 815 | 819 | 813 | 813 | 1,800 | 813 |
| 2024-10-17 | 824 | 825 | 815 | 815 | 2,700 | 815 |
| 2024-10-16 | 817 | 824 | 817 | 824 | 1,100 | 824 |
| 2024-10-15 | 815 | 829 | 815 | 822 | 2,300 | 822 |
| 2024-10-11 | 815 | 816 | 811 | 815 | 4,000 | 815 |
| 2024-10-10 | 825 | 825 | 800 | 817 | 7,900 | 817 |
| 2024-10-09 | 830 | 831 | 830 | 831 | 1,000 | 831 |
| 2024-10-08 | 830 | 831 | 828 | 828 | 1,200 | 828 |
| 2024-10-07 | 840 | 842 | 822 | 833 | 7,600 | 833 |
| 2024-10-04 | 839 | 840 | 838 | 839 | 1,500 | 839 |
| 2024-10-03 | 841 | 842 | 836 | 841 | 12,000 | 841 |
| 2024-10-02 | 834 | 843 | 834 | 843 | 2,700 | 843 |
| 2024-10-01 | 838 | 850 | 835 | 845 | 4,200 | 845 |
| 2024-09-30 | 821 | 835 | 821 | 834 | 2,900 | 834 |
| 2024-09-27 | 843 | 843 | 835 | 840 | 4,600 | 840 |
| 2024-09-26 | 829 | 833 | 828 | 833 | 1,300 | 833 |
| 2024-09-25 | 822 | 829 | 822 | 829 | 2,100 | 829 |
| 2024-09-24 | 822 | 824 | 813 | 821 | 5,500 | 821 |
| 2024-09-20 | 823 | 824 | 818 | 822 | 3,700 | 822 |
| 2024-09-19 | 822 | 834 | 822 | 825 | 2,700 | 825 |
| 2024-09-18 | 823 | 823 | 808 | 819 | 4,800 | 819 |
| 2024-09-17 | 837 | 837 | 820 | 820 | 5,300 | 820 |
| 2024-09-13 | 843 | 844 | 840 | 840 | 1,200 | 840 |
| 2024-09-12 | 841 | 848 | 841 | 843 | 2,500 | 843 |
| 2024-09-11 | 850 | 855 | 840 | 841 | 2,800 | 841 |
| 2024-09-10 | 855 | 857 | 850 | 850 | 1,400 | 850 |
| 2024-09-09 | 850 | 856 | 845 | 855 | 4,500 | 855 |
| 2024-09-06 | 862 | 862 | 852 | 852 | 2,700 | 852 |
| 2024-09-05 | 856 | 873 | 852 | 862 | 2,100 | 862 |
| 2024-09-04 | 872 | 872 | 858 | 858 | 3,900 | 858 |
| 2024-09-03 | 874 | 880 | 873 | 878 | 2,700 | 878 |
| 2024-09-02 | 880 | 880 | 873 | 877 | 3,000 | 877 |
| 2024-08-30 | 865 | 876 | 865 | 870 | 4,900 | 870 |
| 2024-08-29 | 868 | 874 | 861 | 870 | 3,700 | 870 |
| 2024-08-28 | 870 | 874 | 862 | 868 | 4,300 | 868 |
| 2024-08-27 | 867 | 870 | 850 | 870 | 12,100 | 870 |
| 2024-08-26 | 845 | 868 | 845 | 867 | 9,000 | 867 |
| 2024-08-23 | 845 | 849 | 842 | 845 | 3,300 | 845 |
| 2024-08-22 | 840 | 847 | 839 | 844 | 1,500 | 844 |
| 2024-08-21 | 845 | 845 | 836 | 839 | 3,000 | 839 |
| 2024-08-20 | 842 | 845 | 835 | 845 | 2,900 | 845 |
| 2024-08-19 | 844 | 849 | 835 | 845 | 2,300 | 845 |
| 2024-08-16 | 839 | 847 | 839 | 844 | 1,300 | 844 |
| 2024-08-15 | 840 | 845 | 835 | 836 | 1,000 | 836 |
| 2024-08-14 | 827 | 848 | 827 | 841 | 2,000 | 841 |
| 2024-08-13 | 805 | 827 | 805 | 827 | 2,800 | 827 |
| 2024-08-09 | 826 | 829 | 803 | 803 | 4,800 | 803 |
| 2024-08-08 | 809 | 829 | 808 | 810 | 5,100 | 810 |
| 2024-08-07 | 770 | 804 | 770 | 799 | 6,400 | 799 |
| 2024-08-06 | 751 | 797 | 751 | 767 | 9,400 | 767 |
| 2024-08-05 | 808 | 808 | 710 | 710 | 42,200 | 710 |
| 2024-08-02 | 871 | 871 | 836 | 837 | 22,400 | 837 |
| 2024-08-01 | 878 | 881 | 873 | 875 | 2,200 | 875 |
| 2024-07-31 | 880 | 892 | 874 | 879 | 6,600 | 879 |
| 2024-07-30 | 891 | 893 | 881 | 883 | 3,400 | 883 |
| 2024-07-29 | 887 | 895 | 887 | 894 | 4,000 | 894 |
| 2024-07-26 | 889 | 889 | 867 | 887 | 8,300 | 887 |
| 2024-07-25 | 888 | 889 | 867 | 886 | 18,600 | 886 |
| 2024-07-24 | 908 | 908 | 888 | 893 | 14,200 | 893 |
| 2024-07-23 | 907 | 907 | 900 | 906 | 9,100 | 906 |
| 2024-07-22 | 907 | 907 | 900 | 906 | 2,200 | 906 |
| 2024-07-19 | 905 | 908 | 902 | 904 | 1,200 | 904 |
| 2024-07-18 | 900 | 904 | 899 | 903 | 1,700 | 903 |
| 2024-07-17 | 908 | 908 | 899 | 900 | 5,400 | 900 |
| 2024-07-16 | 902 | 909 | 900 | 901 | 7,100 | 901 |
| 2024-07-12 | 908 | 913 | 904 | 905 | 9,100 | 905 |
| 2024-07-11 | 906 | 910 | 905 | 905 | 5,800 | 905 |
| 2024-07-10 | 909 | 914 | 907 | 907 | 3,600 | 907 |
| 2024-07-09 | 911 | 915 | 910 | 914 | 5,800 | 914 |
| 2024-07-08 | 910 | 914 | 910 | 910 | 3,000 | 910 |
| 2024-07-05 | 915 | 916 | 908 | 912 | 3,300 | 912 |
| 2024-07-04 | 906 | 923 | 904 | 916 | 7,800 | 916 |
| 2024-07-03 | 920 | 920 | 910 | 911 | 4,600 | 911 |
| 2024-07-02 | 909 | 946 | 909 | 918 | 17,300 | 918 |
| 2024-07-01 | 905 | 905 | 900 | 905 | 3,900 | 905 |
| 2024-06-28 | 901 | 907 | 901 | 901 | 5,700 | 901 |
| 2024-06-27 | 900 | 901 | 900 | 901 | 7,000 | 901 |
| 2024-06-26 | 888 | 899 | 888 | 899 | 4,700 | 899 |
| 2024-06-25 | 887 | 898 | 885 | 894 | 6,100 | 894 |
| 2024-06-24 | 883 | 894 | 881 | 883 | 6,800 | 883 |
| 2024-06-21 | 879 | 881 | 875 | 881 | 2,900 | 881 |
| 2024-06-20 | 882 | 885 | 873 | 879 | 3,200 | 879 |
| 2024-06-19 | 879 | 883 | 878 | 881 | 3,000 | 881 |
| 2024-06-18 | 892 | 893 | 878 | 878 | 4,500 | 878 |
| 2024-06-17 | 892 | 897 | 885 | 890 | 6,100 | 890 |
| 2024-06-14 | 890 | 890 | 875 | 878 | 11,400 | 878 |
| 2024-06-13 | 876 | 876 | 866 | 872 | 3,100 | 872 |
| 2024-06-12 | 859 | 885 | 859 | 876 | 8,300 | 876 |
| 2024-06-11 | 850 | 861 | 850 | 858 | 2,500 | 858 |
| 2024-06-10 | 850 | 854 | 845 | 846 | 1,200 | 846 |
| 2024-06-07 | 841 | 850 | 841 | 842 | 1,300 | 842 |
| 2024-06-06 | 847 | 850 | 840 | 841 | 3,400 | 841 |
| 2024-06-05 | 849 | 860 | 846 | 847 | 4,600 | 847 |
| 2024-06-04 | 857 | 866 | 851 | 852 | 2,300 | 852 |
| 2024-06-03 | 854 | 862 | 850 | 859 | 4,800 | 859 |
| 2024-05-31 | 835 | 848 | 835 | 844 | 8,700 | 844 |
| 2024-05-30 | 864 | 864 | 812 | 848 | 13,700 | 848 |
| 2024-05-29 | 869 | 870 | 864 | 867 | 3,200 | 867 |
| 2024-05-28 | 873 | 873 | 865 | 865 | 1,700 | 865 |
| 2024-05-27 | 881 | 881 | 872 | 873 | 7,400 | 873 |
| 2024-05-24 | 859 | 868 | 857 | 868 | 4,100 | 868 |
| 2024-05-23 | 871 | 871 | 862 | 862 | 2,100 | 862 |
| 2024-05-22 | 873 | 875 | 862 | 865 | 4,800 | 865 |
| 2024-05-21 | 880 | 884 | 870 | 871 | 6,800 | 871 |
| 2024-05-20 | 874 | 883 | 874 | 880 | 4,000 | 880 |
| 2024-05-17 | 880 | 880 | 872 | 873 | 2,600 | 873 |
| 2024-05-16 | 892 | 895 | 883 | 883 | 4,800 | 883 |
| 2024-05-15 | 906 | 907 | 889 | 892 | 12,400 | 892 |
| 2024-05-14 | 857 | 944 | 857 | 915 | 41,300 | 915 |
| 2024-05-13 | 850 | 862 | 850 | 861 | 2,500 | 861 |
| 2024-05-10 | 859 | 860 | 845 | 851 | 8,500 | 851 |
| 2024-05-09 | 870 | 870 | 845 | 854 | 6,000 | 854 |
| 2024-05-08 | 867 | 867 | 851 | 852 | 3,300 | 852 |
| 2024-05-07 | 843 | 869 | 843 | 862 | 5,800 | 862 |
| 2024-05-02 | 845 | 850 | 835 | 843 | 2,700 | 843 |
| 2024-05-01 | 849 | 849 | 842 | 842 | 1,000 | 842 |
| 2024-04-30 | 831 | 843 | 823 | 838 | 3,600 | 838 |
| 2024-04-26 | 835 | 835 | 823 | 829 | 4,400 | 829 |
| 2024-04-25 | 825 | 838 | 819 | 820 | 3,900 | 820 |
| 2024-04-24 | 820 | 840 | 820 | 834 | 5,400 | 834 |
| 2024-04-23 | 803 | 820 | 803 | 816 | 8,300 | 816 |
| 2024-04-22 | 799 | 810 | 791 | 809 | 13,200 | 809 |
| 2024-04-19 | 821 | 821 | 795 | 804 | 16,500 | 804 |
| 2024-04-18 | 816 | 831 | 816 | 819 | 1,900 | 819 |
| 2024-04-17 | 832 | 840 | 811 | 818 | 6,900 | 818 |
| 2024-04-16 | 865 | 865 | 837 | 837 | 3,200 | 837 |
| 2024-04-15 | 858 | 865 | 855 | 865 | 4,900 | 865 |
| 2024-04-12 | 860 | 872 | 860 | 865 | 8,800 | 865 |
| 2024-04-11 | 860 | 863 | 853 | 862 | 1,800 | 862 |
| 2024-04-10 | 860 | 860 | 850 | 859 | 5,800 | 859 |
| 2024-04-09 | 859 | 865 | 846 | 860 | 6,700 | 860 |
| 2024-04-08 | 844 | 860 | 843 | 858 | 4,400 | 858 |
| 2024-04-05 | 840 | 855 | 830 | 842 | 14,500 | 842 |
| 2024-04-04 | 852 | 854 | 838 | 850 | 6,000 | 850 |
| 2024-04-03 | 842 | 863 | 836 | 852 | 7,400 | 852 |
| 2024-04-02 | 860 | 860 | 828 | 835 | 10,700 | 835 |
| 2024-04-01 | 873 | 873 | 851 | 860 | 8,000 | 860 |
| 2024-03-29 | 864 | 878 | 856 | 873 | 6,300 | 873 |
| 2024-03-28 | 843 | 884 | 843 | 864 | 26,100 | 864 |
| 2024-03-27 | 910 | 910 | 894 | 902 | 19,500 | 902 |
| 2024-03-26 | 889 | 903 | 883 | 903 | 12,200 | 903 |
| 2024-03-25 | 889 | 897 | 885 | 889 | 9,000 | 889 |
| 2024-03-22 | 885 | 893 | 878 | 886 | 13,000 | 886 |
| 2024-03-21 | 890 | 895 | 870 | 876 | 27,200 | 876 |
| 2024-03-19 | 893 | 897 | 886 | 887 | 9,400 | 887 |
| 2024-03-18 | 899 | 903 | 886 | 894 | 6,900 | 894 |
| 2024-03-15 | 887 | 900 | 885 | 890 | 3,200 | 890 |
| 2024-03-14 | 884 | 903 | 884 | 885 | 7,200 | 885 |
| 2024-03-13 | 906 | 906 | 886 | 889 | 5,300 | 889 |
| 2024-03-12 | 880 | 900 | 880 | 900 | 5,900 | 900 |
| 2024-03-11 | 893 | 906 | 884 | 892 | 19,100 | 892 |
| 2024-03-08 | 899 | 913 | 893 | 911 | 12,300 | 911 |
| 2024-03-07 | 912 | 916 | 895 | 900 | 15,900 | 900 |
| 2024-03-06 | 904 | 924 | 903 | 916 | 9,500 | 916 |
| 2024-03-05 | 920 | 922 | 903 | 919 | 12,100 | 919 |
| 2024-03-04 | 932 | 932 | 914 | 922 | 12,400 | 922 |
| 2024-03-01 | 930 | 960 | 910 | 918 | 29,500 | 918 |
| 2024-02-29 | 949 | 955 | 921 | 921 | 17,200 | 921 |
| 2024-02-28 | 921 | 955 | 921 | 953 | 34,800 | 953 |
| 2024-02-27 | 980 | 988 | 915 | 921 | 81,400 | 921 |
| 2024-02-26 | 866 | 900 | 866 | 900 | 26,600 | 900 |
| 2024-02-22 | 869 | 869 | 859 | 861 | 5,700 | 861 |
| 2024-02-21 | 870 | 870 | 857 | 858 | 10,100 | 858 |
| 2024-02-20 | 869 | 887 | 869 | 875 | 6,600 | 875 |
| 2024-02-19 | 857 | 878 | 857 | 871 | 5,400 | 871 |
| 2024-02-16 | 853 | 864 | 851 | 859 | 10,800 | 859 |
| 2024-02-15 | 870 | 872 | 851 | 851 | 27,000 | 851 |
| 2024-02-14 | 871 | 904 | 871 | 872 | 19,800 | 872 |
| 2024-02-13 | 893 | 900 | 878 | 880 | 18,800 | 880 |
| 2024-02-09 | 893 | 896 | 870 | 892 | 30,200 | 892 |
| 2024-02-08 | 919 | 919 | 894 | 898 | 24,700 | 898 |
| 2024-02-07 | 910 | 928 | 901 | 919 | 19,100 | 919 |
| 2024-02-06 | 918 | 930 | 904 | 924 | 22,100 | 924 |
| 2024-02-05 | 908 | 942 | 905 | 931 | 25,800 | 931 |
| 2024-02-02 | 909 | 921 | 898 | 907 | 13,500 | 907 |
| 2024-02-01 | 896 | 905 | 892 | 905 | 10,500 | 905 |
| 2024-01-31 | 910 | 913 | 895 | 896 | 13,700 | 896 |
| 2024-01-30 | 898 | 920 | 890 | 910 | 22,400 | 910 |
| 2024-01-29 | 898 | 920 | 890 | 890 | 22,800 | 890 |
| 2024-01-26 | 907 | 914 | 890 | 898 | 22,900 | 898 |
| 2024-01-25 | 915 | 929 | 901 | 912 | 51,500 | 912 |
| 2024-01-24 | 900 | 990 | 894 | 933 | 348,000 | 933 |
| 2024-01-23 | 878 | 882 | 867 | 870 | 15,400 | 870 |
| 2024-01-22 | 851 | 891 | 851 | 879 | 41,800 | 879 |
| 2024-01-19 | 886 | 888 | 850 | 856 | 41,700 | 856 |
| 2024-01-18 | 890 | 895 | 864 | 886 | 46,000 | 886 |
| 2024-01-17 | 947 | 953 | 905 | 905 | 41,200 | 905 |
| 2024-01-16 | 940 | 965 | 905 | 919 | 54,100 | 919 |
| 2024-01-15 | 973 | 982 | 943 | 943 | 74,900 | 943 |
| 2024-01-12 | 1,000 | 1,020 | 970 | 973 | 139,200 | 973 |
| 2024-01-11 | 995 | 1,094 | 980 | 1,050 | 678,800 | 1,050 |
| 2024-01-10 | 900 | 950 | 855 | 950 | 451,200 | 950 |
| 2024-01-09 | 804 | 804 | 787 | 800 | 25,000 | 800 |
| 2024-01-05 | 775 | 784 | 773 | 776 | 16,800 | 776 |
| 2024-01-04 | 755 | 784 | 752 | 775 | 14,900 | 775 |
分割・併合履歴 ： なし
