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 |
---|---|---|---|---|---|
2015/12/30 | 274 | 274 | 273 | 273 | 2,000 |
2015/12/29 | 272 | 272 | 272 | 272 | 1,000 |
2015/12/28 | 270 | 270 | 268 | 270 | 8,000 |
2015/12/25 | 275 | 277 | 275 | 277 | 10,000 |
2015/12/24 | 276 | 276 | 273 | 274 | 19,000 |
2015/12/22 | 276 | 276 | 275 | 275 | 2,000 |
2015/12/21 | 273 | 276 | 273 | 276 | 7,000 |
2015/12/18 | 276 | 276 | 273 | 273 | 4,000 |
2015/12/17 | 273 | 276 | 272 | 276 | 8,000 |
2015/12/16 | 276 | 276 | 273 | 273 | 14,000 |
2015/12/15 | 277 | 277 | 275 | 275 | 7,000 |
2015/12/14 | 277 | 277 | 275 | 275 | 9,000 |
2015/12/11 | 277 | 277 | 276 | 277 | 6,000 |
2015/12/10 | 277 | 277 | 276 | 276 | 12,000 |
2015/12/09 | 276 | 276 | 275 | 276 | 3,000 |
2015/12/08 | 276 | 276 | 276 | 276 | 8,000 |
2015/12/07 | 277 | 277 | 276 | 276 | 8,000 |
2015/12/04 | 276 | 276 | 275 | 276 | 3,000 |
2015/12/03 | 277 | 277 | 275 | 276 | 3,000 |
2015/12/02 | 276 | 276 | 275 | 276 | 3,000 |
2015/12/01 | 277 | 277 | 276 | 276 | 10,000 |
2015/11/30 | 277 | 277 | 276 | 277 | 10,000 |
2015/11/27 | 276 | 277 | 276 | 277 | 2,000 |
2015/11/26 | 277 | 278 | 276 | 276 | 31,000 |
2015/11/25 | 277 | 277 | 275 | 276 | 65,000 |
2015/11/24 | 287 | 287 | 285 | 285 | 4,000 |
2015/11/20 | 289 | 289 | 287 | 287 | 4,000 |
2015/11/19 | 291 | 291 | 288 | 289 | 7,000 |
2015/11/18 | 294 | 294 | 293 | 293 | 3,000 |
2015/11/17 | 292 | 296 | 292 | 296 | 2,000 |
2015/11/16 | 292 | 292 | 292 | 292 | 1,000 |
2015/11/13 | 294 | 294 | 294 | 294 | 1,000 |
2015/11/11 | 294 | 294 | 294 | 294 | 1,000 |
2015/11/10 | 292 | 292 | 292 | 292 | 10,000 |
2015/11/09 | 298 | 300 | 296 | 296 | 5,000 |
2015/11/06 | 296 | 296 | 296 | 296 | 2,000 |
2015/11/05 | 294 | 294 | 294 | 294 | 1,000 |
2015/11/04 | 294 | 294 | 294 | 294 | 1,000 |
2015/11/02 | 293 | 294 | 293 | 294 | 3,000 |
2015/10/30 | 301 | 301 | 299 | 299 | 3,000 |
2015/10/29 | 303 | 303 | 299 | 299 | 2,000 |
2015/10/28 | 299 | 303 | 299 | 303 | 2,000 |
2015/10/27 | 297 | 297 | 297 | 297 | 1,000 |
2015/10/26 | 305 | 305 | 295 | 295 | 7,000 |
2015/10/23 | 306 | 306 | 297 | 297 | 4,000 |
2015/10/22 | 303 | 303 | 303 | 303 | 1,000 |
2015/10/21 | 298 | 301 | 298 | 300 | 4,000 |
2015/10/20 | 306 | 306 | 306 | 306 | 1,000 |
2015/10/19 | 303 | 303 | 303 | 303 | 1,000 |
2015/10/16 | 303 | 303 | 303 | 303 | 1,000 |
2015/10/15 | 303 | 303 | 303 | 303 | 1,000 |
2015/10/14 | 303 | 303 | 303 | 303 | 1,000 |
2015/10/13 | 304 | 304 | 304 | 304 | 5,000 |
2015/10/09 | 300 | 304 | 299 | 299 | 7,000 |
2015/10/08 | 298 | 298 | 298 | 298 | 11,000 |
2015/10/07 | 294 | 296 | 294 | 296 | 3,000 |
2015/10/02 | 292 | 292 | 292 | 292 | 1,000 |
2015/10/01 | 290 | 290 | 290 | 290 | 3,000 |
2015/09/29 | 303 | 303 | 303 | 303 | 1,000 |
2015/09/28 | 300 | 300 | 300 | 300 | 1,000 |
2015/09/25 | 298 | 298 | 298 | 298 | 4,000 |
2015/09/24 | 291 | 291 | 290 | 290 | 3,000 |
2015/09/18 | 299 | 299 | 291 | 291 | 3,000 |
2015/09/17 | 298 | 298 | 293 | 293 | 3,000 |
2015/09/15 | 300 | 300 | 298 | 298 | 2,000 |
2015/09/14 | 310 | 310 | 294 | 296 | 19,000 |
2015/09/11 | 310 | 310 | 310 | 310 | 1,000 |
2015/09/10 | 310 | 310 | 310 | 310 | 7,000 |
2015/09/09 | 310 | 310 | 310 | 310 | 2,000 |
2015/09/08 | 310 | 310 | 310 | 310 | 2,000 |
2015/09/07 | 313 | 313 | 313 | 313 | 2,000 |
2015/09/04 | 313 | 313 | 313 | 313 | 1,000 |
2015/09/03 | 313 | 313 | 313 | 313 | 1,000 |
2015/09/02 | 313 | 313 | 313 | 313 | 1,000 |
2015/09/01 | 313 | 313 | 313 | 313 | 1,000 |
2015/08/31 | 314 | 314 | 308 | 310 | 3,000 |
2015/08/28 | 314 | 314 | 314 | 314 | 1,000 |
2015/08/27 | 315 | 315 | 314 | 314 | 2,000 |
2015/08/26 | 312 | 312 | 312 | 312 | 1,000 |
2015/08/25 | 301 | 316 | 301 | 316 | 7,000 |
2015/08/24 | 308 | 308 | 294 | 294 | 4,000 |
2015/08/21 | 318 | 318 | 315 | 315 | 2,000 |
2015/08/20 | 318 | 318 | 318 | 318 | 1,000 |
2015/08/19 | 318 | 318 | 318 | 318 | 1,000 |
2015/08/18 | 315 | 315 | 315 | 315 | 1,000 |
2015/08/17 | 307 | 307 | 307 | 307 | 4,000 |
2015/08/14 | 317 | 317 | 315 | 315 | 4,000 |
2015/08/12 | 320 | 320 | 317 | 317 | 6,000 |
2015/08/11 | 320 | 320 | 320 | 320 | 1,000 |
2015/08/10 | 321 | 321 | 321 | 321 | 8,000 |
2015/08/07 | 327 | 327 | 324 | 326 | 4,000 |
2015/08/06 | 324 | 324 | 322 | 322 | 2,000 |
2015/08/05 | 326 | 326 | 326 | 326 | 1,000 |
2015/08/03 | 320 | 320 | 319 | 319 | 2,000 |
2015/07/31 | 324 | 324 | 314 | 314 | 7,000 |
2015/07/30 | 328 | 328 | 328 | 328 | 2,000 |
2015/07/29 | 331 | 338 | 331 | 338 | 9,000 |
2015/07/27 | 369 | 369 | 339 | 339 | 5,000 |
2015/07/24 | 350 | 350 | 350 | 350 | 2,000 |
2015/07/16 | 349 | 349 | 349 | 349 | 1,000 |
2015/07/15 | 346 | 346 | 346 | 346 | 1,000 |
2015/07/14 | 345 | 345 | 345 | 345 | 1,000 |
2015/07/10 | 341 | 341 | 341 | 341 | 7,000 |
2015/07/09 | 335 | 341 | 335 | 341 | 4,000 |
2015/07/08 | 337 | 341 | 337 | 341 | 2,000 |
2015/07/06 | 337 | 337 | 337 | 337 | 1,000 |
2015/07/03 | 338 | 338 | 331 | 338 | 9,000 |
2015/06/30 | 330 | 330 | 330 | 330 | 2,000 |
2015/06/29 | 325 | 325 | 325 | 325 | 1,000 |
2015/06/26 | 323 | 323 | 323 | 323 | 2,000 |
2015/06/25 | 330 | 330 | 330 | 330 | 2,000 |
2015/06/24 | 329 | 334 | 329 | 333 | 5,000 |
2015/06/22 | 328 | 328 | 328 | 328 | 6,000 |
2015/06/19 | 332 | 332 | 332 | 332 | 1,000 |
2015/06/17 | 338 | 338 | 338 | 338 | 2,000 |
2015/06/16 | 334 | 334 | 334 | 334 | 1,000 |
2015/06/10 | 335 | 335 | 329 | 329 | 8,000 |
2015/06/09 | 334 | 337 | 334 | 335 | 4,000 |
2015/06/05 | 325 | 333 | 325 | 330 | 6,000 |
2015/06/04 | 325 | 325 | 325 | 325 | 1,000 |
2015/06/02 | 321 | 321 | 321 | 321 | 2,000 |
2015/06/01 | 315 | 316 | 315 | 316 | 2,000 |
2015/05/29 | 318 | 319 | 318 | 319 | 2,000 |
2015/05/28 | 313 | 313 | 313 | 313 | 2,000 |
2015/05/25 | 321 | 321 | 321 | 321 | 2,000 |
2015/05/22 | 322 | 322 | 322 | 322 | 1,000 |
2015/05/20 | 315 | 315 | 315 | 315 | 1,000 |
2015/05/11 | 323 | 323 | 323 | 323 | 6,000 |
2015/05/07 | 316 | 316 | 316 | 316 | 2,000 |
2015/05/01 | 316 | 316 | 307 | 311 | 6,000 |
2015/04/27 | 336 | 336 | 336 | 336 | 2,000 |
2015/04/22 | 320 | 320 | 320 | 320 | 1,000 |
2015/04/21 | 324 | 324 | 308 | 320 | 5,000 |
2015/04/20 | 328 | 328 | 324 | 324 | 3,000 |
2015/04/17 | 315 | 315 | 315 | 315 | 1,000 |
2015/04/13 | 329 | 339 | 329 | 339 | 3,000 |
2015/04/10 | 335 | 335 | 329 | 329 | 52,000 |
2015/04/09 | 344 | 345 | 340 | 345 | 19,000 |
2015/04/08 | 336 | 341 | 336 | 341 | 6,000 |
2015/04/06 | 333 | 335 | 333 | 335 | 6,000 |
2015/04/03 | 332 | 332 | 330 | 331 | 7,000 |
2015/04/02 | 325 | 325 | 325 | 325 | 1,000 |
2015/03/31 | 320 | 332 | 320 | 332 | 18,000 |
2015/03/30 | 314 | 314 | 314 | 314 | 1,000 |
2015/03/27 | 312 | 313 | 312 | 313 | 3,000 |
2015/03/26 | 312 | 314 | 312 | 313 | 5,000 |
2015/03/25 | 313 | 313 | 312 | 312 | 4,000 |
2015/03/24 | 314 | 314 | 310 | 312 | 10,000 |
2015/03/19 | 313 | 314 | 313 | 314 | 2,000 |
2015/03/18 | 313 | 313 | 313 | 313 | 1,000 |
2015/03/12 | 312 | 312 | 312 | 312 | 2,000 |
2015/03/11 | 307 | 307 | 307 | 307 | 4,000 |
2015/03/10 | 317 | 317 | 317 | 317 | 6,000 |
2015/03/09 | 302 | 303 | 300 | 303 | 4,000 |
2015/03/06 | 300 | 310 | 300 | 303 | 12,000 |
2015/03/05 | 295 | 296 | 295 | 295 | 6,000 |
2015/03/04 | 296 | 296 | 294 | 294 | 2,000 |
2015/03/03 | 298 | 300 | 298 | 299 | 5,000 |
2015/03/02 | 299 | 299 | 298 | 298 | 3,000 |
2015/02/27 | 299 | 299 | 299 | 299 | 3,000 |
2015/02/26 | 298 | 299 | 298 | 299 | 3,000 |
2015/02/25 | 299 | 299 | 296 | 296 | 6,000 |
2015/02/24 | 295 | 298 | 295 | 298 | 4,000 |
2015/02/23 | 291 | 291 | 291 | 291 | 1,000 |
2015/02/20 | 291 | 291 | 291 | 291 | 1,000 |
2015/02/19 | 287 | 288 | 287 | 288 | 3,000 |
2015/02/17 | 285 | 285 | 285 | 285 | 2,000 |
2015/02/16 | 286 | 286 | 285 | 285 | 3,000 |
2015/02/12 | 287 | 287 | 285 | 285 | 4,000 |
2015/02/10 | 289 | 289 | 286 | 287 | 12,000 |
2015/02/09 | 283 | 283 | 283 | 283 | 1,000 |
2015/02/06 | 275 | 275 | 275 | 275 | 1,000 |
2015/02/04 | 279 | 279 | 279 | 279 | 1,000 |
2015/01/28 | 279 | 279 | 279 | 279 | 1,000 |
2015/01/26 | 285 | 285 | 285 | 285 | 2,000 |
2015/01/21 | 281 | 281 | 281 | 281 | 4,000 |
2015/01/20 | 279 | 279 | 279 | 279 | 1,000 |
2015/01/13 | 279 | 279 | 279 | 279 | 9,000 |
2015/01/09 | 279 | 279 | 279 | 279 | 2,000 |
2015/01/07 | 277 | 277 | 277 | 277 | 1,000 |