日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/25 220 232 220 230 12,000
2007/12/21 220 221 219 220 6,000
2007/12/19 230 230 230 230 2,000
2007/12/18 220 220 220 220 4,000
2007/12/14 220 222 220 222 6,000
2007/12/13 230 230 224 225 4,000
2007/12/12 230 230 214 220 7,000
2007/12/11 228 232 228 230 9,000
2007/12/10 229 230 210 214 36,000
2007/12/07 211 212 207 210 14,000
2007/12/06 210 211 210 210 3,000
2007/12/04 200 200 200 200 1,000
2007/12/03 218 218 218 218 1,000
2007/11/30 200 200 200 200 1,000
2007/11/29 210 210 206 206 3,000
2007/11/28 216 216 216 216 1,000
2007/11/26 204 205 204 205 6,000
2007/11/21 201 202 190 190 15,000
2007/11/20 214 214 185 185 39,000
2007/11/19 220 221 220 220 5,000
2007/11/16 230 230 210 220 19,000
2007/11/15 241 242 240 240 4,000
2007/11/14 250 250 250 250 1,000
2007/11/13 240 240 240 240 1,000
2007/11/12 266 267 250 250 16,000
2007/11/09 260 262 258 259 14,000
2007/11/08 263 263 263 263 1,000
2007/11/07 253 262 252 262 6,000
2007/11/06 252 252 250 251 4,000
2007/11/05 254 254 254 254 1,000
2007/11/02 254 255 254 255 2,000
2007/11/01 260 260 260 260 1,000
2007/10/26 270 270 258 260 4,000
2007/10/25 269 271 269 270 6,000
2007/10/22 255 256 255 255 3,000
2007/10/19 255 255 255 255 1,000
2007/10/18 275 275 275 275 1,000
2007/10/17 260 260 260 260 1,000
2007/10/16 280 280 280 280 1,000
2007/10/15 266 266 266 266 1,000
2007/10/12 280 280 280 280 2,000
2007/10/11 280 280 280 280 4,000
2007/10/10 279 280 279 280 14,000
2007/10/09 275 275 275 275 1,000
2007/10/04 256 256 256 256 1,000
2007/10/03 272 272 272 272 1,000
2007/10/02 257 257 257 257 1,000
2007/10/01 272 272 272 272 1,000
2007/09/27 266 266 260 260 2,000
2007/09/26 240 240 240 240 1,000
2007/09/25 269 270 265 265 6,000
2007/09/21 250 250 250 250 1,000
2007/09/20 251 251 251 251 1,000
2007/09/19 250 250 250 250 1,000
2007/09/18 250 250 250 250 1,000
2007/09/13 255 255 255 255 1,000
2007/09/12 280 280 280 280 1,000
2007/09/11 290 290 275 275 2,000
2007/09/10 300 301 280 298 15,000
2007/09/07 280 280 280 280 1,000
2007/09/06 280 280 250 250 14,000
2007/09/04 283 283 283 283 1,000
2007/09/03 285 285 285 285 1,000
2007/08/28 279 279 278 278 3,000
2007/08/27 274 279 274 279 6,000
2007/08/24 245 245 245 245 1,000
2007/08/23 242 242 242 242 1,000
2007/08/22 250 250 250 250 1,000
2007/08/21 270 272 240 240 15,000
2007/08/20 275 275 274 274 2,000
2007/08/16 300 300 300 300 1,000
2007/08/15 310 310 310 310 1,000
2007/08/14 300 300 300 300 1,000
2007/08/13 313 313 313 313 1,000
2007/08/10 309 313 287 313 13,000
2007/08/09 289 289 289 289 1,000
2007/08/08 291 291 291 291 1,000
2007/08/07 295 295 295 295 1,000
2007/08/06 293 294 293 294 3,000
2007/08/03 295 295 294 294 3,000
2007/08/02 310 310 293 293 5,000
2007/08/01 305 305 305 305 1,000
2007/07/27 299 300 299 300 2,000
2007/07/26 302 302 302 302 1,000
2007/07/25 323 324 299 299 9,000
2007/07/24 315 315 315 315 1,000
2007/07/23 312 312 312 312 1,000
2007/07/20 315 315 315 315 1,000
2007/07/19 312 312 312 312 1,000
2007/07/18 320 320 320 320 1,000
2007/07/17 312 312 312 312 1,000
2007/07/13 323 323 323 323 1,000
2007/07/12 315 315 314 315 5,000
2007/07/10 329 330 325 327 26,000
2007/07/09 325 327 325 327 13,000
2007/07/06 325 325 325 325 1,000
2007/07/05 328 328 328 328 1,000
2007/07/04 320 320 320 320 1,000
2007/07/03 328 328 328 328 1,000
2007/07/02 317 317 316 316 6,000
2007/06/27 315 315 315 315 1,000
2007/06/26 328 328 328 328 1,000
2007/06/25 328 328 328 328 12,000
2007/06/22 315 315 315 315 2,000
2007/06/21 326 326 326 326 1,000
2007/06/20 328 328 328 328 1,000
2007/06/19 325 325 325 325 2,000
2007/06/18 328 328 328 328 1,000
2007/06/15 327 327 327 327 1,000
2007/06/14 317 328 317 328 2,000
2007/06/13 330 330 330 330 1,000
2007/06/11 330 331 330 330 12,000
2007/06/08 330 330 330 330 1,000
2007/06/07 320 320 320 320 1,000
2007/06/06 330 330 330 330 1,000
2007/06/05 319 320 315 315 3,000
2007/06/04 320 320 320 320 2,000
2007/05/30 309 310 305 305 5,000
2007/05/29 305 305 305 305 1,000
2007/05/28 330 330 330 330 1,000
2007/05/25 330 330 330 330 4,000
2007/05/24 315 315 315 315 1,000
2007/05/23 315 315 315 315 2,000
2007/05/22 320 320 320 320 1,000
2007/05/21 330 330 330 330 1,000
2007/05/18 340 340 340 340 1,000
2007/05/17 345 345 340 340 2,000
2007/05/16 340 340 340 340 1,000
2007/05/15 348 348 348 348 1,000
2007/05/14 338 338 338 338 1,000
2007/05/11 349 349 349 349 1,000
2007/05/10 341 351 341 349 11,000
2007/05/09 350 350 339 340 4,000
2007/05/02 339 340 337 337 9,000
2007/04/27 338 338 338 338 2,000
2007/04/26 348 348 348 348 1,000
2007/04/25 349 350 349 349 6,000
2007/04/24 335 335 335 335 1,000
2007/04/23 350 350 339 339 11,000
2007/04/20 370 370 370 370 1,000
2007/04/19 360 360 360 360 1,000
2007/04/18 361 361 344 360 13,000
2007/04/17 379 379 379 379 1,000
2007/04/16 380 380 380 380 1,000
2007/04/13 370 370 370 370 1,000
2007/04/12 395 395 378 378 4,000
2007/04/11 397 398 395 395 14,000
2007/04/10 411 412 400 400 68,000
2007/04/09 363 363 363 363 1,000
2007/04/06 354 357 353 357 5,000
2007/04/04 359 359 353 359 13,000
2007/03/30 350 350 350 350 1,000
2007/03/29 363 363 363 363 1,000
2007/03/28 346 346 346 346 1,000
2007/03/27 365 365 365 365 1,000
2007/03/26 360 360 360 360 1,000
2007/03/23 360 360 360 360 2,000
2007/03/22 365 365 365 365 1,000
2007/03/20 365 365 365 365 1,000
2007/03/19 370 370 369 369 2,000
2007/03/16 354 355 354 355 2,000
2007/03/15 355 355 355 355 1,000
2007/03/14 370 370 370 370 1,000
2007/03/13 354 355 354 355 2,000
2007/03/12 363 372 361 363 12,000
2007/03/09 359 359 359 359 1,000
2007/03/08 363 363 363 363 1,000
2007/03/05 349 350 349 350 8,000
2007/03/01 350 350 350 350 1,000
2007/02/28 357 357 357 357 2,000
2007/02/27 358 358 358 358 2,000
2007/02/26 356 358 356 357 26,000
2007/02/23 352 353 352 353 4,000
2007/02/22 363 363 363 363 1,000
2007/02/21 351 363 351 363 8,000
2007/02/20 363 363 363 363 1,000
2007/02/19 345 345 345 345 1,000
2007/02/16 345 345 345 345 1,000
2007/02/15 361 361 361 361 1,000
2007/02/14 341 341 340 341 4,000
2007/02/13 362 363 362 362 13,000
2007/02/09 362 362 362 362 2,000
2007/02/08 354 354 354 354 1,000
2007/02/07 362 362 362 362 1,000
2007/02/06 346 346 346 346 1,000
2007/02/05 364 364 364 364 1,000
2007/01/30 345 345 345 345 1,000
2007/01/29 360 360 360 360 1,000
2007/01/26 345 345 345 345 1,000
2007/01/25 361 362 361 362 3,000
2007/01/24 361 361 361 361 1,000
2007/01/23 345 345 345 345 1,000
2007/01/22 360 360 360 360 1,000
2007/01/19 340 340 339 340 4,000
2007/01/18 349 349 339 340 3,000
2007/01/17 350 350 350 350 2,000
2007/01/16 355 355 355 355 1,000
2007/01/15 360 360 360 360 1,000
2007/01/11 360 360 360 360 1,000
2007/01/10 354 357 354 355 12,000
2007/01/09 336 337 336 337 2,000
2007/01/05 330 332 330 332 4,000

このページの先頭へ