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
2022/12/30 2,134 2,190 2,082 2,082 1,300
2022/12/29 2,222 2,222 2,150 2,150 1,100
2022/12/28 2,248 2,260 2,222 2,225 3,300
2022/12/27 2,201 2,248 2,201 2,248 800
2022/12/26 2,225 2,246 2,225 2,225 2,000
2022/12/23 2,320 2,325 2,290 2,325 1,400
2022/12/22 2,340 2,340 2,290 2,338 600
2022/12/21 2,300 2,330 2,218 2,316 1,900
2022/12/20 2,286 2,286 2,253 2,286 1,800
2022/12/19 2,261 2,261 2,251 2,251 2,600
2022/12/16 2,240 2,245 2,240 2,245 500
2022/12/15 2,244 2,244 2,240 2,240 600
2022/12/14 2,208 2,229 2,208 2,229 700
2022/12/13 2,234 2,234 2,234 2,234 100
2022/12/12 2,215 2,238 2,215 2,231 2,000
2022/12/09 2,250 2,250 2,240 2,245 1,500
2022/12/08 2,221 2,231 2,217 2,231 400
2022/12/06 2,230 2,231 2,230 2,231 300
2022/12/05 2,223 2,230 2,223 2,230 400
2022/12/02 2,230 2,234 2,230 2,234 200
2022/12/01 2,208 2,222 2,208 2,222 400
2022/11/30 2,200 2,200 2,200 2,200 200
2022/11/29 2,189 2,222 2,189 2,220 600
2022/11/28 2,225 2,230 2,182 2,199 3,000
2022/11/25 2,224 2,234 2,224 2,233 600
2022/11/24 2,192 2,240 2,192 2,240 1,400
2022/11/22 2,199 2,199 2,189 2,192 700
2022/11/21 2,162 2,200 2,160 2,200 2,000
2022/11/18 2,196 2,196 2,195 2,195 1,100
2022/11/17 2,176 2,176 2,170 2,170 700
2022/11/16 2,190 2,190 2,190 2,190 100
2022/11/15 2,183 2,190 2,183 2,190 1,100
2022/11/14 2,227 2,232 2,213 2,220 900
2022/11/11 2,190 2,210 2,176 2,203 1,300
2022/11/10 2,150 2,211 2,131 2,182 3,500
2022/11/09 2,099 2,140 2,099 2,140 3,100
2022/11/08 2,098 2,099 2,080 2,095 1,000
2022/11/07 2,049 2,060 2,031 2,060 1,300
2022/11/04 2,001 2,049 2,001 2,049 1,600
2022/11/02 2,033 2,033 2,032 2,032 1,000
2022/10/31 2,094 2,094 2,034 2,052 1,700
2022/10/28 2,093 2,094 2,093 2,094 200
2022/10/27 2,092 2,092 2,092 2,092 100
2022/10/26 2,097 2,121 2,097 2,109 3,300
2022/10/25 2,098 2,098 2,070 2,096 800
2022/10/24 2,090 2,091 2,090 2,091 800
2022/10/21 2,090 2,090 2,089 2,089 400
2022/10/19 2,085 2,085 2,085 2,085 400
2022/10/18 2,099 2,099 2,084 2,084 300
2022/10/17 2,057 2,085 2,054 2,084 1,800
2022/10/14 2,025 2,032 2,025 2,025 500
2022/10/11 2,064 2,069 2,064 2,069 1,000
2022/10/07 2,060 2,064 2,055 2,064 500
2022/10/06 2,010 2,060 2,010 2,060 600
2022/10/05 1,985 1,985 1,978 1,978 400
2022/10/04 1,990 1,990 1,985 1,985 900
2022/10/03 2,000 2,000 1,950 1,950 200
2022/09/30 2,003 2,003 2,003 2,003 100
2022/09/29 1,935 1,937 1,935 1,937 700
2022/09/28 1,969 1,969 1,914 1,914 500
2022/09/27 2,000 2,000 1,934 1,969 2,700
2022/09/26 2,030 2,034 2,026 2,026 12,600
2022/09/22 2,056 2,057 2,056 2,057 200
2022/09/21 2,039 2,075 2,039 2,075 300
2022/09/20 2,037 2,049 2,033 2,049 400
2022/09/16 2,097 2,097 2,059 2,087 1,200
2022/09/15 2,051 2,086 2,051 2,080 2,300
2022/09/14 2,051 2,051 2,051 2,051 600
2022/09/13 2,076 2,076 2,076 2,076 100
2022/09/12 2,087 2,087 2,075 2,076 1,800
2022/09/09 2,060 2,098 2,060 2,098 800
2022/09/08 2,074 2,095 2,074 2,090 3,500
2022/09/07 2,041 2,074 2,041 2,074 800
2022/09/06 2,049 2,050 2,049 2,049 300
2022/09/05 2,050 2,050 2,015 2,050 1,400
2022/09/02 2,063 2,063 2,060 2,060 1,300
2022/09/01 2,061 2,090 2,061 2,090 1,600
2022/08/31 2,093 2,095 2,093 2,093 400
2022/08/30 2,074 2,095 2,074 2,095 1,400
2022/08/26 2,090 2,090 2,084 2,090 900
2022/08/25 2,060 2,090 2,060 2,090 800
2022/08/23 2,056 2,056 2,056 2,056 200
2022/08/22 2,060 2,080 2,060 2,080 400
2022/08/19 2,068 2,068 2,068 2,068 300
2022/08/18 2,070 2,070 2,068 2,068 200
2022/08/17 2,023 2,073 2,023 2,072 1,300
2022/08/16 2,100 2,100 2,008 2,073 2,500
2022/08/15 2,100 2,125 2,061 2,101 3,600
2022/08/12 2,039 2,080 2,030 2,080 2,000
2022/08/10 2,050 2,070 2,003 2,027 2,900
2022/08/09 1,980 2,049 1,980 2,000 5,400
2022/08/08 1,958 1,980 1,958 1,980 5,000
2022/08/05 1,967 1,967 1,918 1,921 1,100
2022/08/04 1,952 1,952 1,952 1,952 100
2022/08/03 1,938 1,939 1,920 1,920 900
2022/08/02 1,975 1,977 1,918 1,938 2,100
2022/08/01 1,884 1,990 1,884 1,975 16,200
2022/07/29 1,891 1,900 1,856 1,875 9,600
2022/07/25 1,815 1,815 1,754 1,771 1,200
2022/07/22 1,799 1,802 1,799 1,802 300
2022/07/21 1,802 1,802 1,802 1,802 100
2022/07/20 1,811 1,811 1,791 1,791 300
2022/07/19 1,775 1,790 1,775 1,779 900
2022/07/14 1,820 1,820 1,820 1,820 300
2022/07/11 1,845 1,845 1,819 1,820 1,300
2022/07/08 1,825 1,840 1,817 1,840 400
2022/07/07 1,806 1,825 1,806 1,825 700
2022/07/06 1,826 1,826 1,802 1,802 500
2022/07/04 1,849 1,849 1,840 1,840 400
2022/06/30 1,788 1,790 1,788 1,790 200
2022/06/29 1,815 1,815 1,815 1,815 100
2022/06/28 1,851 1,852 1,820 1,852 700
2022/06/27 1,850 1,855 1,849 1,855 400
2022/06/24 1,831 1,831 1,831 1,831 100
2022/06/23 1,826 1,841 1,820 1,822 400
2022/06/22 1,830 1,830 1,830 1,830 200
2022/06/17 1,825 1,836 1,816 1,830 2,200
2022/06/16 1,839 1,852 1,839 1,852 300
2022/06/15 1,831 1,849 1,828 1,849 700
2022/06/13 1,831 1,836 1,831 1,831 400
2022/06/10 1,850 1,850 1,830 1,832 1,100
2022/06/09 1,868 1,870 1,866 1,870 1,600
2022/06/08 1,868 1,868 1,865 1,865 300
2022/06/07 1,859 1,870 1,859 1,868 1,500
2022/06/06 1,843 1,854 1,843 1,854 900
2022/06/03 1,830 1,840 1,830 1,840 800
2022/06/02 1,830 1,833 1,829 1,829 300
2022/06/01 1,824 1,830 1,823 1,830 800
2022/05/31 1,826 1,826 1,826 1,826 200
2022/05/30 1,804 1,804 1,804 1,804 500
2022/05/27 1,833 1,833 1,833 1,833 100
2022/05/26 1,811 1,835 1,811 1,835 200
2022/05/25 1,811 1,811 1,810 1,811 600
2022/05/24 1,814 1,814 1,811 1,811 600
2022/05/23 1,819 1,823 1,819 1,823 300
2022/05/20 1,810 1,820 1,810 1,820 400
2022/05/19 1,816 1,816 1,809 1,810 1,200
2022/05/18 1,830 1,830 1,790 1,820 2,000
2022/05/17 1,817 1,817 1,817 1,817 200
2022/05/16 1,834 1,836 1,810 1,820 600
2022/05/13 1,819 1,830 1,819 1,830 500
2022/05/12 1,805 1,837 1,804 1,819 1,500
2022/05/10 1,800 1,800 1,782 1,782 1,900
2022/05/09 1,800 1,800 1,800 1,800 300
2022/05/06 1,780 1,810 1,780 1,810 1,300
2022/04/28 1,780 1,790 1,780 1,780 800
2022/04/27 1,783 1,793 1,783 1,790 900
2022/04/26 1,788 1,790 1,788 1,790 400
2022/04/25 1,790 1,790 1,790 1,790 200
2022/04/22 1,788 1,790 1,788 1,790 400
2022/04/21 1,799 1,800 1,796 1,796 700
2022/04/20 1,782 1,799 1,782 1,799 900
2022/04/19 1,785 1,785 1,785 1,785 1,000
2022/04/18 1,780 1,780 1,778 1,778 700
2022/04/15 1,780 1,783 1,778 1,783 500
2022/04/12 1,741 1,777 1,741 1,777 200
2022/04/11 1,810 1,810 1,736 1,736 16,900
2022/04/08 1,810 1,820 1,805 1,815 1,800
2022/04/07 1,811 1,811 1,804 1,805 2,400
2022/04/06 1,815 1,815 1,812 1,812 3,000
2022/04/05 1,829 1,830 1,811 1,824 3,200
2022/04/04 1,788 1,830 1,788 1,830 3,000
2022/04/01 1,774 1,780 1,774 1,780 400
2022/03/31 1,756 1,780 1,756 1,774 1,600
2022/03/30 1,756 1,756 1,756 1,756 100
2022/03/29 1,739 1,747 1,739 1,747 400
2022/03/28 1,715 1,739 1,715 1,738 1,700
2022/03/25 1,726 1,726 1,720 1,725 1,000
2022/03/24 1,704 1,729 1,704 1,729 1,500
2022/03/23 1,716 1,716 1,706 1,706 300
2022/03/22 1,695 1,699 1,694 1,699 500
2022/03/18 1,679 1,704 1,679 1,680 1,800
2022/03/17 1,673 1,675 1,668 1,675 1,100
2022/03/16 1,673 1,673 1,673 1,673 400
2022/03/15 1,664 1,673 1,664 1,673 600
2022/03/14 1,671 1,673 1,671 1,671 2,100
2022/03/11 1,671 1,671 1,671 1,671 800
2022/03/10 1,666 1,671 1,666 1,671 3,600
2022/03/09 1,659 1,664 1,656 1,664 800
2022/03/08 1,659 1,668 1,656 1,664 5,500
2022/03/07 1,666 1,670 1,661 1,661 4,200
2022/03/04 1,669 1,675 1,666 1,666 31,900
2022/03/03 1,703 1,727 1,700 1,708 3,100
2022/03/02 1,722 1,737 1,700 1,737 5,400
2022/03/01 1,698 1,740 1,698 1,722 4,800
2022/02/28 1,712 1,717 1,685 1,701 1,500
2022/02/25 1,749 1,749 1,749 1,749 400
2022/02/24 1,715 1,749 1,713 1,749 1,000
2022/02/22 1,739 1,739 1,739 1,739 100
2022/02/21 1,743 1,743 1,743 1,743 100
2022/02/17 1,780 1,780 1,771 1,771 1,100
2022/02/16 1,760 1,785 1,760 1,771 2,400
2022/02/15 1,754 1,799 1,740 1,740 12,100
2022/02/14 1,657 1,657 1,647 1,657 1,300
2022/02/10 1,684 1,684 1,648 1,648 1,100
2022/02/09 1,650 1,668 1,640 1,668 900
2022/02/08 1,640 1,648 1,640 1,648 900
2022/02/07 1,617 1,619 1,611 1,619 500
2022/02/04 1,610 1,623 1,610 1,613 1,200
2022/02/03 1,680 1,680 1,600 1,623 4,300
2022/02/02 1,634 1,650 1,634 1,640 500
2022/02/01 1,612 1,659 1,612 1,650 23,400
2022/01/31 1,624 1,637 1,622 1,637 700
2022/01/27 1,615 1,639 1,611 1,638 700
2022/01/25 1,612 1,648 1,611 1,635 800
2022/01/24 1,608 1,632 1,607 1,632 400
2022/01/21 1,606 1,618 1,605 1,617 500
2022/01/20 1,641 1,641 1,612 1,630 1,400
2022/01/19 1,652 1,670 1,645 1,645 1,800
2022/01/18 1,653 1,653 1,653 1,653 100
2022/01/14 1,653 1,673 1,653 1,673 1,400
2022/01/13 1,655 1,673 1,655 1,673 400
2022/01/12 1,669 1,670 1,659 1,659 600
2022/01/11 1,677 1,677 1,654 1,673 2,100
2022/01/07 1,666 1,671 1,661 1,671 1,200
2022/01/06 1,652 1,667 1,652 1,666 800
2022/01/05 1,673 1,673 1,651 1,661 3,100
2022/01/04 1,692 1,692 1,658 1,675 2,800

このページの先頭へ