7875 竹田iPホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 902 | 915 | 860 | 891 | 31,600 | 891 |
| 2025-04-03 | 920 | 920 | 905 | 915 | 9,600 | 915 |
| 2025-04-02 | 937 | 937 | 918 | 936 | 5,300 | 936 |
| 2025-04-01 | 949 | 949 | 915 | 937 | 8,400 | 937 |
| 2025-03-31 | 936 | 944 | 920 | 937 | 15,100 | 937 |
| 2025-03-28 | 970 | 970 | 927 | 960 | 25,700 | 960 |
| 2025-03-27 | 1,018 | 1,023 | 1,008 | 1,015 | 20,500 | 1,015 |
| 2025-03-26 | 1,019 | 1,020 | 1,008 | 1,018 | 9,200 | 1,018 |
| 2025-03-25 | 1,005 | 1,019 | 1,003 | 1,019 | 14,300 | 1,019 |
| 2025-03-24 | 1,005 | 1,005 | 1,000 | 1,005 | 5,500 | 1,005 |
| 2025-03-21 | 1,005 | 1,008 | 1,000 | 1,007 | 4,600 | 1,007 |
| 2025-03-19 | 999 | 1,008 | 999 | 1,008 | 9,700 | 1,008 |
| 2025-03-18 | 995 | 999 | 994 | 999 | 4,400 | 999 |
| 2025-03-17 | 995 | 998 | 992 | 998 | 5,400 | 998 |
| 2025-03-14 | 985 | 995 | 980 | 995 | 5,200 | 995 |
| 2025-03-13 | 997 | 997 | 980 | 987 | 9,100 | 987 |
| 2025-03-12 | 983 | 996 | 981 | 996 | 4,700 | 996 |
| 2025-03-11 | 990 | 990 | 975 | 981 | 7,400 | 981 |
| 2025-03-10 | 982 | 994 | 982 | 992 | 6,200 | 992 |
| 2025-03-07 | 985 | 989 | 976 | 985 | 2,600 | 985 |
| 2025-03-06 | 983 | 988 | 981 | 985 | 1,800 | 985 |
| 2025-03-05 | 980 | 985 | 980 | 983 | 5,400 | 983 |
| 2025-03-04 | 985 | 988 | 971 | 983 | 4,100 | 983 |
| 2025-03-03 | 977 | 994 | 977 | 985 | 8,400 | 985 |
| 2025-02-28 | 973 | 976 | 951 | 974 | 11,800 | 974 |
| 2025-02-27 | 981 | 981 | 965 | 976 | 12,600 | 976 |
| 2025-02-26 | 998 | 998 | 973 | 986 | 12,300 | 986 |
| 2025-02-25 | 990 | 995 | 989 | 995 | 7,400 | 995 |
| 2025-02-21 | 983 | 989 | 980 | 989 | 3,500 | 989 |
| 2025-02-20 | 990 | 990 | 982 | 990 | 7,000 | 990 |
| 2025-02-19 | 976 | 1,000 | 972 | 994 | 22,000 | 994 |
| 2025-02-18 | 953 | 998 | 953 | 980 | 41,500 | 980 |
| 2025-02-17 | 967 | 967 | 941 | 953 | 16,100 | 953 |
| 2025-02-14 | 935 | 965 | 918 | 965 | 38,500 | 965 |
| 2025-02-13 | 914 | 924 | 914 | 924 | 7,400 | 924 |
| 2025-02-12 | 914 | 915 | 910 | 914 | 3,100 | 914 |
| 2025-02-10 | 906 | 913 | 905 | 909 | 1,200 | 909 |
| 2025-02-07 | 910 | 911 | 906 | 906 | 1,300 | 906 |
| 2025-02-06 | 911 | 914 | 901 | 910 | 4,200 | 910 |
| 2025-02-05 | 903 | 912 | 901 | 911 | 1,900 | 911 |
| 2025-02-04 | 902 | 909 | 901 | 901 | 3,100 | 901 |
| 2025-02-03 | 902 | 904 | 902 | 902 | 2,400 | 902 |
| 2025-01-31 | 915 | 918 | 880 | 902 | 7,000 | 902 |
| 2025-01-30 | 905 | 919 | 904 | 910 | 4,200 | 910 |
| 2025-01-29 | 915 | 915 | 906 | 908 | 4,800 | 908 |
| 2025-01-28 | 920 | 921 | 910 | 916 | 3,900 | 916 |
| 2025-01-27 | 920 | 921 | 916 | 920 | 6,100 | 920 |
| 2025-01-24 | 914 | 922 | 914 | 920 | 7,500 | 920 |
| 2025-01-23 | 912 | 912 | 909 | 911 | 2,300 | 911 |
| 2025-01-22 | 904 | 911 | 904 | 909 | 1,600 | 909 |
| 2025-01-21 | 905 | 907 | 903 | 903 | 1,700 | 903 |
| 2025-01-20 | 909 | 912 | 900 | 912 | 2,100 | 912 |
| 2025-01-17 | 910 | 917 | 901 | 903 | 4,600 | 903 |
| 2025-01-16 | 918 | 918 | 910 | 910 | 2,000 | 910 |
| 2025-01-15 | 909 | 915 | 907 | 909 | 2,300 | 909 |
| 2025-01-14 | 913 | 915 | 904 | 906 | 4,600 | 906 |
| 2025-01-10 | 916 | 916 | 905 | 913 | 6,100 | 913 |
| 2025-01-09 | 896 | 914 | 886 | 910 | 9,100 | 910 |
| 2025-01-08 | 893 | 899 | 890 | 895 | 5,800 | 895 |
| 2025-01-07 | 893 | 900 | 890 | 893 | 5,000 | 893 |
| 2025-01-06 | 874 | 889 | 872 | 889 | 6,100 | 889 |
分割・併合履歴 ： なし