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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,078 | 1,085 | 1,078 | 1,083 | 3,400 | 1,083 |
| 2025-12-04 | 1,081 | 1,086 | 1,081 | 1,082 | 2,400 | 1,082 |
| 2025-12-03 | 1,081 | 1,086 | 1,081 | 1,081 | 2,500 | 1,081 |
| 2025-12-02 | 1,088 | 1,088 | 1,085 | 1,087 | 2,900 | 1,087 |
| 2025-12-01 | 1,090 | 1,094 | 1,080 | 1,080 | 3,900 | 1,080 |
| 2025-11-28 | 1,079 | 1,084 | 1,078 | 1,084 | 4,300 | 1,084 |
| 2025-11-27 | 1,078 | 1,083 | 1,072 | 1,080 | 4,700 | 1,080 |
| 2025-11-26 | 1,065 | 1,080 | 1,065 | 1,080 | 3,300 | 1,080 |
| 2025-11-25 | 1,072 | 1,089 | 1,060 | 1,065 | 5,600 | 1,065 |
| 2025-11-21 | 1,049 | 1,070 | 1,049 | 1,069 | 2,400 | 1,069 |
| 2025-11-20 | 1,054 | 1,058 | 1,052 | 1,052 | 2,100 | 1,052 |
| 2025-11-19 | 1,059 | 1,059 | 1,050 | 1,055 | 2,100 | 1,055 |
| 2025-11-18 | 1,064 | 1,064 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2025-11-17 | 1,073 | 1,073 | 1,059 | 1,062 | 2,900 | 1,062 |
| 2025-11-14 | 1,074 | 1,118 | 1,069 | 1,070 | 7,900 | 1,070 |
| 2025-11-13 | 1,114 | 1,120 | 1,066 | 1,075 | 22,100 | 1,075 |
| 2025-11-12 | 1,079 | 1,114 | 1,079 | 1,114 | 4,300 | 1,114 |
| 2025-11-11 | 1,074 | 1,090 | 1,074 | 1,077 | 2,400 | 1,077 |
| 2025-11-10 | 1,069 | 1,074 | 1,068 | 1,074 | 1,400 | 1,074 |
| 2025-11-07 | 1,065 | 1,080 | 1,065 | 1,069 | 2,600 | 1,069 |
| 2025-11-06 | 1,070 | 1,080 | 1,063 | 1,075 | 4,300 | 1,075 |
| 2025-11-05 | 1,070 | 1,072 | 1,056 | 1,067 | 4,800 | 1,067 |
| 2025-11-04 | 1,074 | 1,075 | 1,051 | 1,058 | 22,800 | 1,058 |
| 2025-10-31 | 1,057 | 1,062 | 1,049 | 1,051 | 6,200 | 1,051 |
| 2025-10-30 | 1,052 | 1,054 | 1,044 | 1,050 | 3,000 | 1,050 |
| 2025-10-29 | 1,040 | 1,056 | 1,040 | 1,045 | 5,800 | 1,045 |
| 2025-10-28 | 1,035 | 1,041 | 1,032 | 1,037 | 1,400 | 1,037 |
| 2025-10-27 | 1,039 | 1,039 | 1,029 | 1,032 | 5,800 | 1,032 |
| 2025-10-24 | 1,035 | 1,035 | 1,013 | 1,032 | 8,100 | 1,032 |
| 2025-10-23 | 1,036 | 1,036 | 1,012 | 1,031 | 6,800 | 1,031 |
| 2025-10-22 | 1,034 | 1,036 | 1,025 | 1,036 | 2,600 | 1,036 |
| 2025-10-21 | 1,040 | 1,040 | 1,013 | 1,035 | 13,200 | 1,035 |
| 2025-10-20 | 1,054 | 1,055 | 1,040 | 1,046 | 4,100 | 1,046 |
| 2025-10-17 | 1,064 | 1,064 | 1,050 | 1,050 | 1,400 | 1,050 |
| 2025-10-16 | 1,058 | 1,061 | 1,051 | 1,051 | 800 | 1,051 |
| 2025-10-15 | 1,036 | 1,060 | 1,036 | 1,058 | 3,700 | 1,058 |
| 2025-10-14 | 1,066 | 1,082 | 1,052 | 1,052 | 7,500 | 1,052 |
| 2025-10-10 | 1,090 | 1,100 | 1,071 | 1,092 | 5,600 | 1,092 |
| 2025-10-09 | 1,080 | 1,090 | 1,080 | 1,090 | 6,100 | 1,090 |
| 2025-10-08 | 1,076 | 1,080 | 1,067 | 1,079 | 2,300 | 1,079 |
| 2025-10-07 | 1,045 | 1,080 | 1,010 | 1,080 | 6,200 | 1,080 |
| 2025-10-06 | 1,050 | 1,051 | 1,003 | 1,045 | 6,900 | 1,045 |
| 2025-10-03 | 1,047 | 1,060 | 1,046 | 1,050 | 1,900 | 1,050 |
| 2025-10-02 | 1,060 | 1,060 | 1,056 | 1,056 | 700 | 1,056 |
| 2025-10-01 | 1,073 | 1,075 | 1,060 | 1,060 | 1,500 | 1,060 |
| 2025-09-30 | 1,084 | 1,087 | 1,066 | 1,071 | 2,700 | 1,071 |
| 2025-09-29 | 1,089 | 1,089 | 1,065 | 1,083 | 3,500 | 1,083 |
| 2025-09-26 | 1,072 | 1,080 | 1,072 | 1,077 | 7,200 | 1,077 |
| 2025-09-25 | 1,058 | 1,070 | 1,055 | 1,070 | 7,100 | 1,070 |
| 2025-09-24 | 1,051 | 1,054 | 1,050 | 1,054 | 2,300 | 1,054 |
| 2025-09-22 | 1,052 | 1,052 | 1,050 | 1,050 | 3,400 | 1,050 |
| 2025-09-19 | 1,060 | 1,060 | 1,051 | 1,052 | 1,600 | 1,052 |
| 2025-09-18 | 1,051 | 1,060 | 1,051 | 1,057 | 2,700 | 1,057 |
| 2025-09-17 | 1,050 | 1,055 | 1,044 | 1,050 | 4,300 | 1,050 |
| 2025-09-16 | 1,051 | 1,060 | 1,050 | 1,053 | 3,500 | 1,053 |
| 2025-09-12 | 1,051 | 1,060 | 1,050 | 1,051 | 4,500 | 1,051 |
| 2025-09-11 | 1,052 | 1,055 | 1,050 | 1,052 | 1,000 | 1,052 |
| 2025-09-10 | 1,054 | 1,054 | 1,040 | 1,054 | 3,200 | 1,054 |
| 2025-09-09 | 1,055 | 1,065 | 1,053 | 1,054 | 4,700 | 1,054 |
| 2025-09-08 | 1,051 | 1,054 | 1,050 | 1,053 | 2,700 | 1,053 |
| 2025-09-05 | 1,052 | 1,052 | 1,050 | 1,051 | 2,700 | 1,051 |
| 2025-09-04 | 1,037 | 1,050 | 1,037 | 1,050 | 6,600 | 1,050 |
| 2025-09-03 | 1,040 | 1,040 | 1,037 | 1,037 | 1,400 | 1,037 |
| 2025-09-02 | 1,038 | 1,040 | 1,034 | 1,040 | 600 | 1,040 |
| 2025-09-01 | 1,040 | 1,040 | 1,030 | 1,036 | 2,800 | 1,036 |
| 2025-08-29 | 1,040 | 1,040 | 1,036 | 1,037 | 2,800 | 1,037 |
| 2025-08-28 | 1,037 | 1,040 | 1,037 | 1,040 | 500 | 1,040 |
| 2025-08-27 | 1,040 | 1,040 | 1,038 | 1,038 | 4,000 | 1,038 |
| 2025-08-26 | 1,036 | 1,040 | 1,036 | 1,040 | 3,500 | 1,040 |
| 2025-08-25 | 1,037 | 1,042 | 1,036 | 1,036 | 3,700 | 1,036 |
| 2025-08-22 | 1,034 | 1,040 | 1,034 | 1,036 | 2,500 | 1,036 |
| 2025-08-21 | 1,038 | 1,038 | 1,029 | 1,032 | 800 | 1,032 |
| 2025-08-20 | 1,037 | 1,040 | 1,030 | 1,035 | 4,200 | 1,035 |
| 2025-08-19 | 1,037 | 1,037 | 1,026 | 1,036 | 1,900 | 1,036 |
| 2025-08-18 | 1,034 | 1,041 | 1,025 | 1,037 | 2,900 | 1,037 |
| 2025-08-15 | 1,032 | 1,041 | 1,032 | 1,034 | 2,400 | 1,034 |
| 2025-08-14 | 1,038 | 1,041 | 1,030 | 1,031 | 2,300 | 1,031 |
| 2025-08-13 | 1,049 | 1,049 | 1,025 | 1,041 | 6,900 | 1,041 |
| 2025-08-12 | 1,047 | 1,070 | 1,038 | 1,045 | 18,500 | 1,045 |
| 2025-08-08 | 1,030 | 1,030 | 1,020 | 1,029 | 2,900 | 1,029 |
| 2025-08-07 | 1,030 | 1,030 | 1,020 | 1,030 | 2,400 | 1,030 |
| 2025-08-06 | 1,034 | 1,035 | 1,021 | 1,033 | 5,700 | 1,033 |
| 2025-08-05 | 1,031 | 1,035 | 1,023 | 1,033 | 4,300 | 1,033 |
| 2025-08-04 | 1,027 | 1,027 | 1,015 | 1,022 | 5,800 | 1,022 |
| 2025-08-01 | 1,008 | 1,027 | 1,008 | 1,027 | 10,600 | 1,027 |
| 2025-07-31 | 1,005 | 1,008 | 1,001 | 1,008 | 2,000 | 1,008 |
| 2025-07-30 | 1,009 | 1,009 | 986 | 1,009 | 4,400 | 1,009 |
| 2025-07-29 | 990 | 1,013 | 989 | 1,009 | 3,800 | 1,009 |
| 2025-07-28 | 1,000 | 1,005 | 996 | 1,001 | 5,100 | 1,001 |
| 2025-07-25 | 1,000 | 1,000 | 993 | 1,000 | 5,600 | 1,000 |
| 2025-07-24 | 999 | 999 | 995 | 997 | 1,000 | 997 |
| 2025-07-23 | 999 | 999 | 993 | 993 | 2,200 | 993 |
| 2025-07-22 | 999 | 999 | 990 | 998 | 2,200 | 998 |
| 2025-07-18 | 994 | 999 | 994 | 999 | 3,500 | 999 |
| 2025-07-17 | 998 | 999 | 992 | 998 | 2,200 | 998 |
| 2025-07-16 | 998 | 1,000 | 994 | 998 | 8,100 | 998 |
| 2025-07-15 | 999 | 1,000 | 998 | 998 | 4,900 | 998 |
| 2025-07-14 | 997 | 999 | 997 | 999 | 4,300 | 999 |
| 2025-07-11 | 999 | 999 | 995 | 997 | 7,600 | 997 |
| 2025-07-10 | 996 | 996 | 995 | 996 | 2,000 | 996 |
| 2025-07-09 | 995 | 999 | 993 | 993 | 7,800 | 993 |
| 2025-07-08 | 988 | 995 | 988 | 995 | 2,400 | 995 |
| 2025-07-07 | 986 | 990 | 982 | 988 | 3,200 | 988 |
| 2025-07-04 | 994 | 994 | 985 | 987 | 1,600 | 987 |
| 2025-07-03 | 995 | 995 | 985 | 995 | 3,600 | 995 |
| 2025-07-02 | 991 | 991 | 980 | 985 | 41,700 | 985 |
| 2025-07-01 | 970 | 997 | 970 | 991 | 25,700 | 991 |
| 2025-06-30 | 970 | 971 | 965 | 970 | 4,000 | 970 |
| 2025-06-27 | 961 | 975 | 951 | 972 | 18,400 | 972 |
| 2025-06-26 | 951 | 955 | 942 | 950 | 4,900 | 950 |
| 2025-06-25 | 941 | 954 | 940 | 954 | 4,300 | 954 |
| 2025-06-24 | 948 | 955 | 946 | 949 | 3,400 | 949 |
| 2025-06-23 | 954 | 957 | 947 | 956 | 1,500 | 956 |
| 2025-06-20 | 950 | 957 | 950 | 956 | 1,500 | 956 |
| 2025-06-19 | 955 | 957 | 950 | 957 | 1,800 | 957 |
| 2025-06-18 | 962 | 963 | 957 | 957 | 3,400 | 957 |
| 2025-06-17 | 957 | 965 | 955 | 964 | 1,400 | 964 |
| 2025-06-16 | 960 | 973 | 958 | 967 | 5,700 | 967 |
| 2025-06-13 | 975 | 977 | 951 | 964 | 17,300 | 964 |
| 2025-06-12 | 965 | 967 | 956 | 960 | 2,600 | 960 |
| 2025-06-11 | 955 | 967 | 950 | 967 | 9,300 | 967 |
| 2025-06-10 | 946 | 955 | 945 | 955 | 5,500 | 955 |
| 2025-06-09 | 941 | 945 | 940 | 945 | 4,500 | 945 |
| 2025-06-06 | 941 | 941 | 933 | 940 | 1,300 | 940 |
| 2025-06-05 | 938 | 940 | 934 | 940 | 1,600 | 940 |
| 2025-06-04 | 940 | 940 | 933 | 938 | 2,000 | 938 |
| 2025-06-03 | 938 | 941 | 932 | 940 | 1,000 | 940 |
| 2025-06-02 | 942 | 942 | 928 | 937 | 3,700 | 937 |
| 2025-05-30 | 940 | 944 | 930 | 944 | 5,700 | 944 |
| 2025-05-29 | 934 | 940 | 925 | 940 | 6,600 | 940 |
| 2025-05-28 | 925 | 943 | 910 | 940 | 10,100 | 940 |
| 2025-05-27 | 942 | 942 | 910 | 933 | 7,300 | 933 |
| 2025-05-26 | 932 | 942 | 932 | 940 | 3,700 | 940 |
| 2025-05-23 | 927 | 944 | 927 | 937 | 6,300 | 937 |
| 2025-05-22 | 922 | 943 | 922 | 942 | 1,900 | 942 |
| 2025-05-21 | 947 | 947 | 916 | 922 | 8,100 | 922 |
| 2025-05-20 | 953 | 954 | 949 | 953 | 2,000 | 953 |
| 2025-05-19 | 944 | 949 | 944 | 945 | 3,400 | 945 |
| 2025-05-16 | 940 | 955 | 939 | 955 | 1,300 | 955 |
| 2025-05-15 | 960 | 960 | 940 | 940 | 8,100 | 940 |
| 2025-05-14 | 986 | 997 | 951 | 962 | 24,700 | 962 |
| 2025-05-13 | 985 | 985 | 974 | 980 | 4,000 | 980 |
| 2025-05-12 | 973 | 984 | 965 | 984 | 6,400 | 984 |
| 2025-05-09 | 960 | 974 | 952 | 973 | 9,400 | 973 |
| 2025-05-08 | 947 | 950 | 945 | 950 | 800 | 950 |
| 2025-05-07 | 947 | 950 | 941 | 950 | 2,400 | 950 |
| 2025-05-02 | 947 | 947 | 938 | 945 | 1,900 | 945 |
| 2025-05-01 | 946 | 946 | 935 | 945 | 3,100 | 945 |
| 2025-04-30 | 943 | 945 | 943 | 944 | 1,100 | 944 |
| 2025-04-28 | 950 | 950 | 927 | 943 | 1,000 | 943 |
| 2025-04-25 | 959 | 959 | 945 | 945 | 4,300 | 945 |
| 2025-04-24 | 953 | 957 | 925 | 954 | 2,600 | 954 |
| 2025-04-23 | 960 | 965 | 951 | 955 | 4,600 | 955 |
| 2025-04-22 | 952 | 959 | 948 | 959 | 2,600 | 959 |
| 2025-04-21 | 945 | 960 | 945 | 958 | 1,500 | 958 |
| 2025-04-18 | 941 | 960 | 941 | 960 | 4,000 | 960 |
| 2025-04-17 | 931 | 945 | 925 | 945 | 2,200 | 945 |
| 2025-04-16 | 939 | 943 | 918 | 931 | 2,200 | 931 |
| 2025-04-15 | 906 | 945 | 906 | 941 | 6,000 | 941 |
| 2025-04-14 | 885 | 909 | 876 | 908 | 4,300 | 908 |
| 2025-04-11 | 861 | 880 | 860 | 874 | 3,500 | 874 |
| 2025-04-10 | 883 | 883 | 852 | 876 | 7,100 | 876 |
| 2025-04-09 | 842 | 842 | 824 | 838 | 5,100 | 838 |
| 2025-04-08 | 835 | 846 | 825 | 835 | 7,800 | 835 |
| 2025-04-07 | 842 | 844 | 810 | 810 | 21,700 | 810 |
| 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