KabuInsight

竹田ｉＰホールディングス

7875
スタンダード/その他製品/TAKEDA iP HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,282.01,284.01,280.01,280.0-2.0-0.16%2,500
2026-03-121,284.01,297.01,282.01,282.0-2.0-0.16%4,100
2026-03-111,252.01,287.01,252.01,284.0+40.0+3.22%5,100
2026-03-101,293.01,293.01,244.01,244.0-8.0-0.64%8,300
2026-03-091,251.01,275.01,247.01,252.0-41.0-3.17%4,100
2026-03-061,300.01,305.01,283.01,293.0-4.0-0.31%3,700
2026-03-051,280.01,300.01,280.01,297.0+19.0+1.49%4,000
2026-03-041,283.01,293.01,267.01,278.0-26.0-1.99%6,200
2026-03-031,309.01,309.01,296.01,304.0-5.0-0.38%9,200
2026-03-021,300.01,318.01,295.01,309.0-21.0-1.58%13,500
2026-02-271,298.01,330.01,292.01,330.0+31.0+2.39%13,000
2026-02-261,271.01,299.01,270.01,299.0+22.0+1.72%10,400
2026-02-251,288.01,288.01,271.01,277.0+8.0+0.63%7,300
2026-02-241,274.01,282.01,256.01,269.0-4.0-0.31%7,000
2026-02-201,280.01,280.01,260.01,273.0-12.0-0.93%9,000
2026-02-191,257.01,300.01,245.01,285.0+110.0+9.36%55,800
2026-02-181,170.01,186.01,170.01,175.0+5.0+0.43%3,600
2026-02-171,164.01,180.01,163.01,170.0+5.0+0.43%2,600
2026-02-161,161.01,177.01,160.01,165.0-14.0-1.19%5,800
2026-02-131,164.01,179.01,164.01,179.0+14.0+1.20%3,700
2026-02-121,180.01,180.01,165.01,165.0-3.0-0.26%4,400
2026-02-101,178.01,178.01,168.01,168.0-7.0-0.60%1,700
2026-02-091,160.01,177.01,160.01,175.0+19.0+1.64%3,200
2026-02-061,148.01,156.01,135.01,156.0-4.0-0.34%4,700
2026-02-051,158.01,165.01,148.01,160.0-9.0-0.77%5,500
2026-02-041,167.01,249.01,144.01,169.0+3.0+0.26%13,400
2026-02-031,180.01,182.01,166.01,166.0-11.0-0.93%1,500
2026-02-021,178.01,179.01,170.01,177.0+1.0+0.09%1,300
2026-01-301,168.01,176.01,166.01,176.0+8.0+0.68%1,200
2026-01-291,179.01,179.01,168.01,168.0-11.0-0.93%2,500
2026-01-281,196.01,197.01,177.01,179.0-18.0-1.50%1,600
2026-01-271,190.01,199.01,178.01,197.0+23.0+1.96%6,400
2026-01-261,161.01,174.01,160.01,174.0+7.0+0.60%2,700
2026-01-231,170.01,170.01,157.01,167.0+7.0+0.60%3,300
2026-01-221,150.01,163.01,150.01,160.0+14.0+1.22%1,600
2026-01-211,152.01,157.01,146.01,146.0-19.0-1.63%3,000
2026-01-201,157.01,167.01,151.01,165.0+8.0+0.69%2,500
2026-01-191,174.01,174.01,152.01,157.0+7.0+0.61%1,700
2026-01-161,155.01,163.01,137.01,150.0-5.0-0.43%4,600
2026-01-151,133.01,155.01,133.01,155.0+28.0+2.48%4,700
2026-01-141,120.01,130.01,120.01,127.0+7.0+0.63%3,800
2026-01-131,116.01,120.01,104.01,120.0+19.0+1.73%2,700
2026-01-091,118.01,118.01,101.01,101.0-18.0-1.61%4,100
2026-01-081,113.01,119.01,113.01,119.0+8.0+0.72%1,900
2026-01-071,112.01,116.01,110.01,111.0-7.0-0.63%2,000
2026-01-061,109.01,120.01,107.01,118.0+14.0+1.27%5,700
2026-01-051,109.01,109.01,099.01,104.0-5.0-0.45%5,700
2025-12-301,110.01,110.01,099.01,109.0-1.0-0.09%2,200
2025-12-291,109.01,110.01,107.01,110.0+10.0+0.91%1,600
2025-12-261,105.01,110.01,100.01,100.00.00.00%7,200
2025-12-251,100.01,104.01,096.01,100.00.00.00%4,900
2025-12-241,100.01,107.01,098.01,100.0+11.0+1.01%2,000
2025-12-231,087.01,090.01,087.01,089.0+4.0+0.37%700
2025-12-221,100.01,100.01,085.01,085.0-15.0-1.36%1,900
2025-12-191,087.01,100.01,086.01,100.0+13.0+1.20%800
2025-12-181,102.01,102.01,087.01,087.0-7.0-0.64%1,700
2025-12-171,102.01,102.01,093.01,094.0+6.0+0.55%6,100
2025-12-161,097.01,097.01,088.01,088.0-10.0-0.91%700
2025-12-151,082.01,098.01,082.01,098.0+8.0+0.73%2,800
2025-12-121,083.01,090.01,083.01,090.0+10.0+0.93%700
2025-12-111,091.01,091.01,080.01,080.0-7.0-0.64%2,200
2025-12-101,094.01,094.01,087.01,087.0-6.0-0.55%1,000
2025-12-091,096.01,103.01,092.01,093.0-7.0-0.64%2,900
2025-12-081,090.01,115.01,086.01,100.0+17.0+1.57%12,300
2025-12-051,078.01,085.01,078.01,083.0+1.0+0.09%3,400
2025-12-041,081.01,086.01,081.01,082.0+1.0+0.09%2,400
2025-12-031,081.01,086.01,081.01,081.0-6.0-0.55%2,500
2025-12-021,088.01,088.01,085.01,087.0+7.0+0.65%2,900
2025-12-011,090.01,094.01,080.01,080.0-4.0-0.37%3,900
2025-11-281,079.01,084.01,078.01,084.0+4.0+0.37%4,300
2025-11-271,078.01,083.01,072.01,080.00.00.00%4,700
2025-11-261,065.01,080.01,065.01,080.0+15.0+1.41%3,300
2025-11-251,072.01,089.01,060.01,065.0-4.0-0.37%5,600
2025-11-211,049.01,070.01,049.01,069.0+17.0+1.62%2,400
2025-11-201,054.01,058.01,052.01,052.0-3.0-0.28%2,100
2025-11-191,059.01,059.01,050.01,055.0+5.0+0.48%2,100
2025-11-181,064.01,064.01,050.01,050.0-12.0-1.13%3,000
2025-11-171,073.01,073.01,059.01,062.0-8.0-0.75%2,900
2025-11-141,074.01,118.01,069.01,070.0-5.0-0.47%7,900
2025-11-131,114.01,120.01,066.01,075.0-39.0-3.50%22,100
2025-11-121,079.01,114.01,079.01,114.0+37.0+3.44%4,300
2025-11-111,074.01,090.01,074.01,077.0+3.0+0.28%2,400
2025-11-101,069.01,074.01,068.01,074.0+5.0+0.47%1,400
2025-11-071,065.01,080.01,065.01,069.0-6.0-0.56%2,600
2025-11-061,070.01,080.01,063.01,075.0+8.0+0.75%4,300
2025-11-051,070.01,072.01,056.01,067.0+9.0+0.85%4,800
2025-11-041,074.01,075.01,051.01,058.0+7.0+0.67%22,800
2025-10-311,057.01,062.01,049.01,051.0+1.0+0.10%6,200
2025-10-301,052.01,054.01,044.01,050.0+5.0+0.48%3,000
2025-10-291,040.01,056.01,040.01,045.0+8.0+0.77%5,800
2025-10-281,035.01,041.01,032.01,037.0+5.0+0.48%1,400
2025-10-271,039.01,039.01,029.01,032.00.00.00%5,800
2025-10-241,035.01,035.01,013.01,032.0+1.0+0.10%8,100
2025-10-231,036.01,036.01,012.01,031.0-5.0-0.48%6,800
2025-10-221,034.01,036.01,025.01,036.0+1.0+0.10%2,600
2025-10-211,040.01,040.01,013.01,035.0-11.0-1.05%13,200
2025-10-201,054.01,055.01,040.01,046.0-4.0-0.38%4,100
2025-10-171,064.01,064.01,050.01,050.0-1.0-0.10%1,400
2025-10-161,058.01,061.01,051.01,051.0-7.0-0.66%800
2025-10-151,036.01,060.01,036.01,058.0+6.0+0.57%3,700
2025-10-141,066.01,082.01,052.01,052.0-40.0-3.66%7,500
2025-10-101,090.01,100.01,071.01,092.0+2.0+0.18%5,600
2025-10-091,080.01,090.01,080.01,090.0+11.0+1.02%6,100
2025-10-081,076.01,080.01,067.01,079.0-1.0-0.09%2,300
2025-10-071,045.01,080.01,010.01,080.0+35.0+3.35%6,200
2025-10-061,050.01,051.01,003.01,045.0-5.0-0.48%6,900
2025-10-031,047.01,060.01,046.01,050.0-6.0-0.57%1,900
2025-10-021,060.01,060.01,056.01,056.0-4.0-0.38%700
2025-10-011,073.01,075.01,060.01,060.0-11.0-1.03%1,500
2025-09-301,084.01,087.01,066.01,071.0-12.0-1.11%2,700
2025-09-291,089.01,089.01,065.01,083.0+6.0+0.56%3,500
2025-09-261,072.01,080.01,072.01,077.0+7.0+0.65%7,200
2025-09-251,058.01,070.01,055.01,070.0+16.0+1.52%7,100
2025-09-241,051.01,054.01,050.01,054.0+4.0+0.38%2,300
2025-09-221,052.01,052.01,050.01,050.0-2.0-0.19%3,400
2025-09-191,060.01,060.01,051.01,052.0-5.0-0.47%1,600
2025-09-181,051.01,060.01,051.01,057.0+7.0+0.67%2,700
2025-09-171,050.01,055.01,044.01,050.0-3.0-0.28%4,300
2025-09-161,051.01,060.01,050.01,053.0+2.0+0.19%3,500
2025-09-121,051.01,060.01,050.01,051.0——4,500

直近120営業日分を表示