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
2024-12-068788788658658,300865
2024-12-058908918728786,100878
2024-12-0487889587189411,400894
2024-12-038718788718782,500878
2024-12-028668788668743,400874
2024-11-298458648428646,800864
2024-11-288608718598604,700860
2024-11-278808838618669,500866
2024-11-268478708478708,800870
2024-11-258428498428462,900846
2024-11-228458468428422,600842
2024-11-21840841840841400841
2024-11-208378438268431,800843
2024-11-198418418378373,600837
2024-11-188348428308424,600842
2024-11-158348388328365,600836
2024-11-148338508338377,400837
2024-11-1381389881383048,300830
2024-11-128208228118111,200811
2024-11-118278278188181,100818
2024-11-088218278138271,400827
2024-11-0782582579082211,600822
2024-11-06811823811823500823
2024-11-058298298048105,200810
2024-11-018328328268321,500832
2024-10-318288358228343,100834
2024-10-308268298218293,200829
2024-10-298208258208251,900825
2024-10-288088198058193,100819
2024-10-258078128078077,600807
2024-10-248168208148144,900814
2024-10-238138188138151,800815
2024-10-228178178128152,000815
2024-10-218188208108193,700819
2024-10-188158198138131,800813
2024-10-178248258158152,700815
2024-10-168178248178241,100824
2024-10-158158298158222,300822
2024-10-118158168118154,000815
2024-10-108258258008177,900817
2024-10-098308318308311,000831
2024-10-088308318288281,200828
2024-10-078408428228337,600833
2024-10-048398408388391,500839
2024-10-0384184283684112,000841
2024-10-028348438348432,700843
2024-10-018388508358454,200845
2024-09-308218358218342,900834
2024-09-278438438358404,600840
2024-09-268298338288331,300833
2024-09-258228298228292,100829
2024-09-248228248138215,500821
2024-09-208238248188223,700822
2024-09-198228348228252,700825
2024-09-188238238088194,800819
2024-09-178378378208205,300820
2024-09-138438448408401,200840
2024-09-128418488418432,500843
2024-09-118508558408412,800841
2024-09-108558578508501,400850
2024-09-098508568458554,500855
2024-09-068628628528522,700852
2024-09-058568738528622,100862
2024-09-048728728588583,900858
2024-09-038748808738782,700878
2024-09-028808808738773,000877
2024-08-308658768658704,900870
2024-08-298688748618703,700870
2024-08-288708748628684,300868
2024-08-2786787085087012,100870
2024-08-268458688458679,000867
2024-08-238458498428453,300845
2024-08-228408478398441,500844
2024-08-218458458368393,000839
2024-08-208428458358452,900845
2024-08-198448498358452,300845
2024-08-168398478398441,300844
2024-08-158408458358361,000836
2024-08-148278488278412,000841
2024-08-138058278058272,800827
2024-08-098268298038034,800803
2024-08-088098298088105,100810
2024-08-077708047707996,400799
2024-08-067517977517679,400767
2024-08-0580880871071042,200710
2024-08-0287187183683722,400837
2024-08-018788818738752,200875
2024-07-318808928748796,600879
2024-07-308918938818833,400883
2024-07-298878958878944,000894
2024-07-268898898678878,300887
2024-07-2588888986788618,600886
2024-07-2490890888889314,200893
2024-07-239079079009069,100906
2024-07-229079079009062,200906
2024-07-199059089029041,200904
2024-07-189009048999031,700903
2024-07-179089088999005,400900
2024-07-169029099009017,100901
2024-07-129089139049059,100905
2024-07-119069109059055,800905
2024-07-109099149079073,600907
2024-07-099119159109145,800914
2024-07-089109149109103,000910
2024-07-059159169089123,300912
2024-07-049069239049167,800916
2024-07-039209209109114,600911
2024-07-0290994690991817,300918
2024-07-019059059009053,900905
2024-06-289019079019015,700901
2024-06-279009019009017,000901
2024-06-268888998888994,700899
2024-06-258878988858946,100894
2024-06-248838948818836,800883
2024-06-218798818758812,900881
2024-06-208828858738793,200879
2024-06-198798838788813,000881
2024-06-188928938788784,500878
2024-06-178928978858906,100890
2024-06-1489089087587811,400878
2024-06-138768768668723,100872
2024-06-128598858598768,300876
2024-06-118508618508582,500858
2024-06-108508548458461,200846
2024-06-078418508418421,300842
2024-06-068478508408413,400841
2024-06-058498608468474,600847
2024-06-048578668518522,300852
2024-06-038548628508594,800859
2024-05-318358488358448,700844
2024-05-3086486481284813,700848
2024-05-298698708648673,200867
2024-05-288738738658651,700865
2024-05-278818818728737,400873
2024-05-248598688578684,100868
2024-05-238718718628622,100862
2024-05-228738758628654,800865
2024-05-218808848708716,800871
2024-05-208748838748804,000880
2024-05-178808808728732,600873
2024-05-168928958838834,800883
2024-05-1590690788989212,400892
2024-05-1485794485791541,300915
2024-05-138508628508612,500861
2024-05-108598608458518,500851
2024-05-098708708458546,000854
2024-05-088678678518523,300852
2024-05-078438698438625,800862
2024-05-028458508358432,700843
2024-05-018498498428421,000842
2024-04-308318438238383,600838
2024-04-268358358238294,400829
2024-04-258258388198203,900820
2024-04-248208408208345,400834
2024-04-238038208038168,300816
2024-04-2279981079180913,200809
2024-04-1982182179580416,500804
2024-04-188168318168191,900819
2024-04-178328408118186,900818
2024-04-168658658378373,200837
2024-04-158588658558654,900865
2024-04-128608728608658,800865
2024-04-118608638538621,800862
2024-04-108608608508595,800859
2024-04-098598658468606,700860
2024-04-088448608438584,400858
2024-04-0584085583084214,500842
2024-04-048528548388506,000850
2024-04-038428638368527,400852
2024-04-0286086082883510,700835
2024-04-018738738518608,000860
2024-03-298648788568736,300873
2024-03-2884388484386426,100864
2024-03-2791091089490219,500902
2024-03-2688990388390312,200903
2024-03-258898978858899,000889
2024-03-2288589387888613,000886
2024-03-2189089587087627,200876
2024-03-198938978868879,400887
2024-03-188999038868946,900894
2024-03-158879008858903,200890
2024-03-148849038848857,200885
2024-03-139069068868895,300889
2024-03-128809008809005,900900
2024-03-1189390688489219,100892
2024-03-0889991389391112,300911
2024-03-0791291689590015,900900
2024-03-069049249039169,500916
2024-03-0592092290391912,100919
2024-03-0493293291492212,400922
2024-03-0193096091091829,500918
2024-02-2994995592192117,200921
2024-02-2892195592195334,800953
2024-02-2798098891592181,400921
2024-02-2686690086690026,600900
2024-02-228698698598615,700861
2024-02-2187087085785810,100858
2024-02-208698878698756,600875
2024-02-198578788578715,400871
2024-02-1685386485185910,800859
2024-02-1587087285185127,000851
2024-02-1487190487187219,800872
2024-02-1389390087888018,800880
2024-02-0989389687089230,200892
2024-02-0891991989489824,700898
2024-02-0791092890191919,100919
2024-02-0691893090492422,100924
2024-02-0590894290593125,800931
2024-02-0290992189890713,500907
2024-02-0189690589290510,500905
2024-01-3191091389589613,700896
2024-01-3089892089091022,400910
2024-01-2989892089089022,800890
2024-01-2690791489089822,900898
2024-01-2591592990191251,500912
2024-01-24900990894933348,000933
2024-01-2387888286787015,400870
2024-01-2285189185187941,800879
2024-01-1988688885085641,700856
2024-01-1889089586488646,000886
2024-01-1794795390590541,200905
2024-01-1694096590591954,100919
2024-01-1597398294394374,900943
2024-01-121,0001,020970973139,200973
2024-01-119951,0949801,050678,8001,050
2024-01-10900950855950451,200950
2024-01-0980480478780025,000800
2024-01-0577578477377616,800776
2024-01-0475578475277514,900775

分割・併合履歴 : なし