初穂商事(7425)の株価時系列情報
初穂商事(7425)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 3,920 | 3,920 | 3,780 | 3,855 | 1,700 |
| 2024/04/25 | 3,925 | 3,925 | 3,920 | 3,920 | 700 |
| 2024/04/24 | 3,915 | 3,950 | 3,830 | 3,935 | 1,400 |
| 2024/04/22 | 4,000 | 4,000 | 3,985 | 3,985 | 500 |
| 2024/04/19 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2024/04/18 | 4,020 | 4,020 | 4,000 | 4,020 | 500 |
| 2024/04/17 | 4,020 | 4,025 | 4,020 | 4,020 | 400 |
| 2024/04/16 | 4,040 | 4,040 | 4,025 | 4,030 | 500 |
| 2024/04/15 | 4,110 | 4,110 | 4,015 | 4,110 | 1,400 |
| 2024/04/12 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2024/04/11 | 4,110 | 4,110 | 4,110 | 4,110 | 300 |
| 2024/04/10 | 4,175 | 4,175 | 4,155 | 4,160 | 4,000 |
| 2024/04/09 | 4,150 | 4,185 | 4,125 | 4,175 | 2,100 |
| 2024/04/08 | 4,175 | 4,190 | 4,150 | 4,150 | 900 |
| 2024/04/05 | 4,150 | 4,150 | 4,100 | 4,150 | 1,900 |
| 2024/04/04 | 4,100 | 4,170 | 4,100 | 4,150 | 1,000 |
| 2024/04/03 | 4,030 | 4,100 | 4,000 | 4,100 | 2,100 |
| 2024/04/02 | 4,085 | 4,085 | 4,025 | 4,025 | 600 |
| 2024/04/01 | 4,090 | 4,160 | 4,015 | 4,080 | 3,200 |
| 2024/03/29 | 4,055 | 4,090 | 4,055 | 4,090 | 200 |
| 2024/03/27 | 4,105 | 4,110 | 4,085 | 4,085 | 900 |
| 2024/03/26 | 4,200 | 4,200 | 4,100 | 4,100 | 300 |
| 2024/03/25 | 4,250 | 4,250 | 4,240 | 4,240 | 1,100 |
| 2024/03/22 | 4,310 | 4,310 | 4,260 | 4,260 | 300 |
| 2024/03/21 | 4,295 | 4,400 | 4,210 | 4,265 | 1,500 |
| 2024/03/19 | 4,040 | 4,285 | 4,040 | 4,200 | 2,100 |
| 2024/03/18 | 3,935 | 4,070 | 3,935 | 4,040 | 2,600 |
| 2024/03/15 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2024/03/14 | 3,940 | 3,995 | 3,795 | 3,930 | 2,900 |
| 2024/03/13 | 3,900 | 3,955 | 3,900 | 3,940 | 300 |
| 2024/03/12 | 4,000 | 4,000 | 3,960 | 3,960 | 600 |
| 2024/03/11 | 4,000 | 4,000 | 4,000 | 4,000 | 4,100 |
| 2024/03/08 | 4,000 | 4,005 | 4,000 | 4,000 | 400 |
| 2024/03/07 | 3,940 | 4,000 | 3,940 | 4,000 | 400 |
| 2024/03/06 | 3,900 | 3,940 | 3,900 | 3,940 | 200 |
| 2024/03/05 | 3,825 | 3,920 | 3,825 | 3,920 | 1,300 |
| 2024/03/04 | 3,790 | 3,795 | 3,790 | 3,795 | 200 |
| 2024/02/29 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2024/02/28 | 3,785 | 3,795 | 3,785 | 3,795 | 500 |
| 2024/02/26 | 3,800 | 3,800 | 3,680 | 3,780 | 1,200 |
| 2024/02/22 | 3,630 | 3,730 | 3,630 | 3,730 | 1,900 |
| 2024/02/21 | 3,600 | 3,605 | 3,600 | 3,600 | 900 |
| 2024/02/20 | 3,635 | 3,635 | 3,580 | 3,600 | 1,400 |
| 2024/02/19 | 3,510 | 3,635 | 3,510 | 3,635 | 1,500 |
| 2024/02/16 | 3,505 | 3,510 | 3,505 | 3,510 | 900 |
| 2024/02/15 | 3,580 | 3,580 | 3,445 | 3,505 | 2,200 |
| 2024/02/14 | 3,470 | 3,470 | 3,425 | 3,440 | 1,800 |
| 2024/02/13 | 3,415 | 3,460 | 3,405 | 3,440 | 3,800 |
| 2024/02/09 | 3,400 | 3,415 | 3,380 | 3,415 | 600 |
| 2024/02/08 | 3,445 | 3,445 | 3,355 | 3,415 | 1,100 |
| 2024/02/07 | 3,365 | 3,420 | 3,360 | 3,410 | 1,300 |
| 2024/02/06 | 3,370 | 3,455 | 3,360 | 3,360 | 12,200 |
| 2024/02/05 | 3,325 | 3,325 | 3,310 | 3,310 | 500 |
| 2024/02/02 | 3,285 | 3,300 | 3,285 | 3,290 | 400 |
| 2024/02/01 | 3,300 | 3,300 | 3,275 | 3,275 | 300 |
| 2024/01/31 | 3,285 | 3,315 | 3,285 | 3,315 | 200 |
| 2024/01/29 | 3,280 | 3,305 | 3,260 | 3,260 | 1,400 |
| 2024/01/26 | 3,270 | 3,300 | 3,260 | 3,290 | 1,700 |
| 2024/01/25 | 3,345 | 3,345 | 3,340 | 3,340 | 200 |
| 2024/01/24 | 3,285 | 3,345 | 3,285 | 3,345 | 400 |
| 2024/01/23 | 3,295 | 3,370 | 3,260 | 3,330 | 1,400 |
| 2024/01/22 | 3,350 | 3,350 | 3,235 | 3,285 | 1,300 |
| 2024/01/19 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2024/01/18 | 3,280 | 3,315 | 3,280 | 3,315 | 3,800 |
| 2024/01/17 | 3,310 | 3,310 | 3,280 | 3,280 | 500 |
| 2024/01/16 | 3,305 | 3,310 | 3,280 | 3,310 | 1,200 |
| 2024/01/15 | 3,235 | 3,380 | 3,235 | 3,310 | 3,800 |
| 2024/01/12 | 3,155 | 3,280 | 3,155 | 3,220 | 1,200 |
| 2024/01/11 | 3,175 | 3,185 | 3,175 | 3,185 | 300 |
| 2024/01/10 | 3,155 | 3,210 | 3,140 | 3,150 | 1,000 |
| 2024/01/09 | 3,150 | 3,160 | 3,150 | 3,155 | 700 |
| 2024/01/05 | 3,160 | 3,190 | 3,120 | 3,155 | 20,200 |
| 2024/01/04 | 3,160 | 3,215 | 3,155 | 3,155 | 800 |
| 2023/12/29 | 3,040 | 3,110 | 3,040 | 3,110 | 300 |
| 2023/12/28 | 3,040 | 3,150 | 3,025 | 3,075 | 3,600 |
| 2023/12/27 | 3,180 | 3,200 | 3,165 | 3,175 | 1,700 |
| 2023/12/26 | 3,160 | 3,205 | 3,160 | 3,205 | 400 |
| 2023/12/25 | 3,170 | 3,170 | 3,120 | 3,170 | 1,600 |
| 2023/12/22 | 3,170 | 3,170 | 3,170 | 3,170 | 300 |
| 2023/12/20 | 3,165 | 3,215 | 3,150 | 3,170 | 1,000 |
| 2023/12/19 | 3,185 | 3,200 | 3,075 | 3,135 | 1,000 |
| 2023/12/18 | 3,165 | 3,185 | 3,165 | 3,185 | 700 |
| 2023/12/15 | 3,175 | 3,250 | 3,175 | 3,250 | 1,000 |
| 2023/12/14 | 3,200 | 3,200 | 3,175 | 3,175 | 500 |
| 2023/12/13 | 3,230 | 3,235 | 3,225 | 3,225 | 1,300 |
| 2023/12/12 | 3,230 | 3,230 | 3,160 | 3,230 | 1,100 |
| 2023/12/11 | 3,165 | 3,235 | 3,165 | 3,235 | 2,600 |
| 2023/12/08 | 3,170 | 3,170 | 3,160 | 3,165 | 900 |
| 2023/12/07 | 3,155 | 3,170 | 3,155 | 3,170 | 700 |
| 2023/12/06 | 3,125 | 3,165 | 3,125 | 3,155 | 600 |
| 2023/12/05 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2023/12/04 | 3,160 | 3,165 | 3,100 | 3,165 | 2,500 |
| 2023/12/01 | 3,030 | 3,165 | 3,030 | 3,155 | 6,800 |
| 2023/11/29 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2023/11/28 | 2,994 | 2,995 | 2,994 | 2,995 | 200 |
| 2023/11/27 | 3,010 | 3,010 | 2,993 | 2,993 | 1,100 |
| 2023/11/24 | 2,991 | 3,010 | 2,991 | 3,010 | 600 |
| 2023/11/22 | 3,010 | 3,010 | 2,999 | 2,999 | 200 |
| 2023/11/20 | 2,980 | 2,982 | 2,980 | 2,980 | 2,500 |
| 2023/11/17 | 2,992 | 3,000 | 2,962 | 2,978 | 1,300 |
| 2023/11/16 | 3,030 | 3,030 | 2,988 | 2,988 | 200 |
| 2023/11/15 | 3,000 | 3,030 | 3,000 | 3,030 | 1,000 |
| 2023/11/13 | 2,990 | 2,990 | 2,990 | 2,990 | 1,100 |
| 2023/11/10 | 2,990 | 2,990 | 2,990 | 2,990 | 800 |
| 2023/11/09 | 2,970 | 2,991 | 2,950 | 2,950 | 900 |
| 2023/11/08 | 2,990 | 2,990 | 2,970 | 2,970 | 800 |
| 2023/11/07 | 3,020 | 3,020 | 3,000 | 3,000 | 1,000 |
| 2023/11/06 | 2,985 | 3,020 | 2,985 | 3,020 | 200 |
| 2023/11/01 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2023/10/31 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2023/10/30 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2023/10/27 | 3,020 | 3,025 | 2,971 | 2,971 | 900 |
| 2023/10/25 | 2,970 | 3,030 | 2,970 | 2,970 | 900 |
| 2023/10/24 | 2,940 | 2,940 | 2,920 | 2,920 | 200 |
| 2023/10/20 | 2,920 | 2,920 | 2,913 | 2,913 | 300 |
| 2023/10/19 | 2,928 | 2,937 | 2,927 | 2,937 | 300 |
| 2023/10/16 | 2,972 | 2,972 | 2,972 | 2,972 | 600 |
| 2023/10/13 | 2,972 | 2,972 | 2,972 | 2,972 | 500 |
| 2023/10/10 | 3,030 | 3,030 | 3,030 | 3,030 | 500 |
| 2023/10/06 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2023/10/05 | 3,010 | 3,010 | 2,940 | 2,965 | 400 |
| 2023/10/04 | 2,981 | 3,020 | 2,970 | 3,015 | 500 |
| 2023/10/03 | 3,000 | 3,020 | 2,980 | 2,981 | 1,000 |
| 2023/10/02 | 3,020 | 3,020 | 2,998 | 2,998 | 700 |
| 2023/09/29 | 3,020 | 3,020 | 2,992 | 3,000 | 500 |
| 2023/09/28 | 3,030 | 3,030 | 2,963 | 3,010 | 800 |
| 2023/09/27 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2023/09/26 | 3,015 | 3,030 | 3,015 | 3,030 | 400 |
| 2023/09/25 | 3,040 | 3,040 | 3,015 | 3,015 | 1,100 |
| 2023/09/22 | 3,010 | 3,030 | 3,010 | 3,030 | 300 |
| 2023/09/21 | 3,010 | 3,015 | 3,010 | 3,010 | 3,600 |
| 2023/09/20 | 3,015 | 3,015 | 3,015 | 3,015 | 200 |
| 2023/09/19 | 3,040 | 3,040 | 2,985 | 3,005 | 1,000 |
| 2023/09/14 | 3,040 | 3,040 | 3,040 | 3,040 | 300 |
| 2023/09/12 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2023/09/11 | 3,035 | 3,040 | 2,988 | 3,000 | 2,100 |
| 2023/09/08 | 3,015 | 3,020 | 3,010 | 3,020 | 600 |
| 2023/09/07 | 3,060 | 3,060 | 3,040 | 3,040 | 300 |
| 2023/09/06 | 3,045 | 3,045 | 3,040 | 3,045 | 600 |
| 2023/09/05 | 3,050 | 3,050 | 2,992 | 2,992 | 500 |
| 2023/09/04 | 2,998 | 3,030 | 2,998 | 3,030 | 1,600 |
| 2023/09/01 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
| 2023/08/31 | 2,931 | 2,975 | 2,931 | 2,975 | 500 |
| 2023/08/30 | 2,963 | 2,963 | 2,932 | 2,950 | 1,100 |
| 2023/08/29 | 2,875 | 2,914 | 2,875 | 2,914 | 500 |
| 2023/08/28 | 2,983 | 2,984 | 2,963 | 2,963 | 500 |
| 2023/08/25 | 2,832 | 2,883 | 2,832 | 2,883 | 800 |
| 2023/08/23 | 2,811 | 2,812 | 2,811 | 2,812 | 400 |
| 2023/08/22 | 2,835 | 2,844 | 2,801 | 2,801 | 700 |
| 2023/08/21 | 2,854 | 2,854 | 2,752 | 2,827 | 5,000 |
| 2023/08/18 | 2,950 | 2,950 | 2,854 | 2,854 | 1,300 |
| 2023/08/17 | 3,000 | 3,000 | 2,910 | 2,950 | 2,200 |
| 2023/08/16 | 2,999 | 2,999 | 2,999 | 2,999 | 200 |
| 2023/08/15 | 3,015 | 3,035 | 3,015 | 3,035 | 1,400 |
| 2023/08/14 | 3,080 | 3,080 | 2,981 | 2,981 | 600 |
| 2023/08/10 | 3,160 | 3,160 | 2,994 | 3,080 | 6,200 |
| 2023/08/09 | 3,105 | 3,160 | 3,000 | 3,160 | 3,500 |
| 2023/08/08 | 3,230 | 3,235 | 3,150 | 3,150 | 900 |
| 2023/08/07 | 3,190 | 3,195 | 3,155 | 3,155 | 1,700 |
| 2023/08/04 | 3,145 | 3,175 | 3,145 | 3,175 | 700 |
| 2023/08/02 | 3,190 | 3,260 | 3,190 | 3,235 | 800 |
| 2023/08/01 | 3,220 | 3,280 | 3,190 | 3,190 | 1,000 |
| 2023/07/31 | 3,340 | 3,340 | 3,255 | 3,260 | 1,600 |
| 2023/07/28 | 3,290 | 3,305 | 3,170 | 3,220 | 8,300 |
| 2023/07/27 | 3,080 | 3,115 | 3,060 | 3,115 | 600 |
| 2023/07/25 | 3,080 | 3,150 | 3,080 | 3,150 | 1,100 |
| 2023/07/21 | 3,100 | 3,100 | 2,960 | 3,015 | 3,800 |
| 2023/07/20 | 3,055 | 3,100 | 3,055 | 3,100 | 500 |
| 2023/07/19 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2023/07/18 | 3,000 | 3,010 | 3,000 | 3,010 | 300 |
| 2023/07/14 | 2,960 | 3,050 | 2,960 | 3,050 | 1,700 |
| 2023/07/13 | 3,005 | 3,125 | 3,005 | 3,030 | 1,600 |
| 2023/07/12 | 3,055 | 3,055 | 3,020 | 3,020 | 600 |
| 2023/07/11 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2023/07/10 | 3,135 | 3,135 | 3,080 | 3,080 | 1,400 |
| 2023/07/07 | 3,105 | 3,170 | 3,050 | 3,140 | 1,400 |
| 2023/07/06 | 3,050 | 3,105 | 3,040 | 3,105 | 600 |
| 2023/07/05 | 3,045 | 3,050 | 2,936 | 3,050 | 1,600 |
| 2023/07/04 | 2,970 | 2,995 | 2,970 | 2,995 | 400 |
| 2023/07/03 | 2,924 | 2,988 | 2,924 | 2,970 | 1,500 |
| 2023/06/30 | 2,891 | 2,892 | 2,816 | 2,855 | 2,800 |
| 2023/06/29 | 2,852 | 2,895 | 2,852 | 2,888 | 2,000 |
| 2023/06/28 | 2,853 | 2,853 | 2,853 | 2,853 | 100 |
| 2023/06/27 | 2,830 | 2,831 | 2,806 | 2,806 | 1,600 |
| 2023/06/26 | 2,836 | 2,883 | 2,832 | 2,832 | 400 |
| 2023/06/23 | 2,876 | 2,876 | 2,836 | 2,836 | 2,300 |
| 2023/06/22 | 2,899 | 2,899 | 2,898 | 2,899 | 3,700 |
| 2023/06/21 | 2,888 | 2,930 | 2,888 | 2,900 | 6,900 |
| 2023/06/20 | 2,888 | 2,894 | 2,888 | 2,894 | 300 |
| 2023/06/19 | 2,882 | 2,900 | 2,882 | 2,882 | 1,900 |
| 2023/06/16 | 2,869 | 2,880 | 2,869 | 2,880 | 1,600 |
| 2023/06/15 | 2,828 | 2,859 | 2,828 | 2,859 | 300 |
| 2023/06/12 | 2,844 | 2,870 | 2,844 | 2,870 | 4,600 |
| 2023/06/09 | 2,855 | 2,865 | 2,810 | 2,865 | 1,000 |
| 2023/06/08 | 2,870 | 2,870 | 2,865 | 2,865 | 200 |
| 2023/06/07 | 2,870 | 2,900 | 2,860 | 2,860 | 1,200 |
| 2023/06/06 | 2,857 | 2,857 | 2,857 | 2,857 | 300 |
| 2023/06/05 | 2,856 | 2,856 | 2,855 | 2,855 | 1,100 |
| 2023/06/02 | 2,876 | 2,876 | 2,876 | 2,876 | 100 |
| 2023/06/01 | 2,876 | 2,876 | 2,876 | 2,876 | 5,200 |