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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
