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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,975 | 1,975 | 1,950 | 1,970 | 4,300 |
| 2025/06/12 | 1,976 | 2,025 | 1,971 | 1,977 | 2,300 |
| 2025/06/11 | 1,985 | 2,020 | 1,976 | 1,976 | 1,300 |
| 2025/06/10 | 1,970 | 1,983 | 1,970 | 1,983 | 4,200 |
| 2025/06/09 | 1,961 | 1,970 | 1,953 | 1,970 | 2,700 |
| 2025/06/06 | 1,930 | 1,949 | 1,930 | 1,949 | 400 |
| 2025/06/04 | 1,928 | 1,928 | 1,928 | 1,928 | 200 |
| 2025/06/03 | 1,920 | 1,941 | 1,920 | 1,941 | 1,900 |
| 2025/06/02 | 1,916 | 1,931 | 1,916 | 1,921 | 700 |
| 2025/05/30 | 1,910 | 1,930 | 1,910 | 1,930 | 800 |
| 2025/05/29 | 1,931 | 1,931 | 1,903 | 1,904 | 500 |
| 2025/05/28 | 1,902 | 1,926 | 1,902 | 1,926 | 300 |
| 2025/05/27 | 1,920 | 1,920 | 1,910 | 1,910 | 200 |
| 2025/05/26 | 1,914 | 1,915 | 1,914 | 1,915 | 500 |
| 2025/05/23 | 1,905 | 1,905 | 1,905 | 1,905 | 200 |
| 2025/05/22 | 1,897 | 1,897 | 1,897 | 1,897 | 100 |
| 2025/05/21 | 1,891 | 1,919 | 1,891 | 1,919 | 1,700 |
| 2025/05/20 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
| 2025/05/19 | 1,846 | 1,888 | 1,845 | 1,888 | 2,000 |
| 2025/05/16 | 1,813 | 1,850 | 1,813 | 1,850 | 800 |
| 2025/05/15 | 1,839 | 1,839 | 1,823 | 1,834 | 500 |
| 2025/05/14 | 1,861 | 1,864 | 1,835 | 1,836 | 13,200 |
| 2025/05/13 | 1,915 | 1,946 | 1,900 | 1,901 | 4,600 |
| 2025/05/12 | 1,950 | 1,960 | 1,917 | 1,940 | 8,000 |
| 2025/05/09 | 1,885 | 1,934 | 1,885 | 1,934 | 2,800 |
| 2025/05/08 | 1,878 | 1,885 | 1,878 | 1,885 | 200 |
| 2025/05/07 | 1,880 | 1,892 | 1,875 | 1,875 | 700 |
| 2025/05/02 | 1,860 | 1,881 | 1,860 | 1,869 | 600 |
| 2025/05/01 | 1,860 | 1,860 | 1,853 | 1,853 | 600 |
| 2025/04/30 | 1,839 | 1,870 | 1,830 | 1,862 | 3,700 |
| 2025/04/28 | 1,832 | 1,839 | 1,813 | 1,839 | 1,600 |
| 2025/04/25 | 1,823 | 1,827 | 1,810 | 1,810 | 4,900 |
| 2025/04/24 | 1,826 | 1,826 | 1,815 | 1,815 | 200 |
| 2025/04/23 | 1,800 | 1,800 | 1,786 | 1,786 | 400 |
| 2025/04/22 | 1,800 | 1,905 | 1,785 | 1,785 | 8,800 |
| 2025/04/21 | 1,785 | 1,789 | 1,755 | 1,770 | 600 |
| 2025/04/18 | 1,745 | 1,790 | 1,745 | 1,790 | 1,300 |
| 2025/04/17 | 1,748 | 1,748 | 1,748 | 1,748 | 5,600 |
| 2025/04/16 | 1,774 | 1,774 | 1,740 | 1,761 | 9,400 |
| 2025/04/15 | 1,743 | 1,776 | 1,743 | 1,776 | 200 |
| 2025/04/14 | 1,784 | 1,784 | 1,743 | 1,743 | 1,700 |
| 2025/04/11 | 1,701 | 1,750 | 1,666 | 1,750 | 2,300 |
| 2025/04/10 | 1,798 | 1,798 | 1,641 | 1,729 | 15,600 |
| 2025/04/09 | 1,600 | 1,660 | 1,600 | 1,660 | 2,500 |
| 2025/04/08 | 1,580 | 1,650 | 1,580 | 1,627 | 5,100 |
| 2025/04/07 | 1,516 | 1,568 | 1,442 | 1,500 | 15,200 |
| 2025/04/04 | 1,681 | 1,720 | 1,600 | 1,608 | 9,900 |
| 2025/04/03 | 1,728 | 1,760 | 1,694 | 1,710 | 7,200 |
| 2025/04/02 | 1,730 | 1,745 | 1,730 | 1,745 | 1,200 |
| 2025/04/01 | 1,728 | 1,739 | 1,728 | 1,739 | 600 |
| 2025/03/31 | 1,727 | 1,760 | 1,721 | 1,724 | 2,300 |
| 2025/03/28 | 1,735 | 1,735 | 1,704 | 1,735 | 1,600 |
| 2025/03/27 | 1,760 | 1,760 | 1,752 | 1,752 | 300 |
| 2025/03/26 | 1,738 | 1,765 | 1,738 | 1,760 | 900 |
| 2025/03/25 | 1,776 | 1,776 | 1,743 | 1,750 | 1,500 |
| 2025/03/24 | 1,703 | 1,771 | 1,703 | 1,740 | 2,600 |
| 2025/03/21 | 1,700 | 1,703 | 1,700 | 1,700 | 300 |
| 2025/03/19 | 1,703 | 1,709 | 1,685 | 1,685 | 2,800 |
| 2025/03/18 | 1,680 | 1,700 | 1,680 | 1,691 | 2,700 |
| 2025/03/17 | 1,683 | 1,683 | 1,681 | 1,681 | 4,800 |
| 2025/03/14 | 1,681 | 1,683 | 1,680 | 1,683 | 400 |
| 2025/03/13 | 1,666 | 1,667 | 1,663 | 1,667 | 1,600 |
| 2025/03/12 | 1,691 | 1,691 | 1,667 | 1,667 | 600 |
| 2025/03/11 | 1,652 | 1,654 | 1,625 | 1,654 | 3,300 |
| 2025/03/10 | 1,670 | 1,713 | 1,670 | 1,680 | 5,400 |
| 2025/03/07 | 1,687 | 1,687 | 1,680 | 1,680 | 2,000 |
| 2025/03/06 | 1,686 | 1,704 | 1,674 | 1,704 | 600 |
| 2025/03/05 | 1,660 | 1,684 | 1,660 | 1,684 | 400 |
| 2025/03/04 | 1,651 | 1,685 | 1,651 | 1,654 | 800 |
| 2025/03/03 | 1,649 | 1,715 | 1,645 | 1,685 | 1,300 |
| 2025/02/28 | 1,653 | 1,653 | 1,630 | 1,644 | 2,700 |
| 2025/02/27 | 1,645 | 1,670 | 1,645 | 1,670 | 800 |
| 2025/02/26 | 1,661 | 1,661 | 1,635 | 1,645 | 2,000 |
| 2025/02/25 | 1,679 | 1,679 | 1,660 | 1,660 | 3,400 |
| 2025/02/21 | 1,698 | 1,698 | 1,670 | 1,685 | 1,800 |
| 2025/02/20 | 1,682 | 1,710 | 1,662 | 1,682 | 3,900 |
| 2025/02/19 | 1,654 | 1,696 | 1,654 | 1,682 | 2,600 |
| 2025/02/18 | 1,634 | 1,654 | 1,616 | 1,654 | 1,500 |
| 2025/02/17 | 1,649 | 1,655 | 1,615 | 1,634 | 8,600 |
| 2025/02/14 | 1,591 | 1,600 | 1,581 | 1,600 | 2,000 |
| 2025/02/13 | 1,591 | 1,595 | 1,578 | 1,580 | 3,100 |
| 2025/02/12 | 1,560 | 1,594 | 1,560 | 1,594 | 3,900 |
| 2025/02/10 | 1,546 | 1,567 | 1,546 | 1,550 | 3,300 |
| 2025/02/07 | 1,538 | 1,546 | 1,534 | 1,546 | 800 |
| 2025/02/06 | 1,525 | 1,538 | 1,525 | 1,538 | 1,400 |
| 2025/02/05 | 1,512 | 1,515 | 1,512 | 1,515 | 200 |
| 2025/02/04 | 1,539 | 1,539 | 1,511 | 1,511 | 3,200 |
| 2025/02/03 | 1,545 | 1,560 | 1,539 | 1,539 | 3,500 |
| 2025/01/31 | 1,539 | 1,578 | 1,539 | 1,543 | 3,700 |
| 2025/01/30 | 1,496 | 1,498 | 1,496 | 1,498 | 400 |
| 2025/01/29 | 1,496 | 1,497 | 1,489 | 1,497 | 1,700 |
| 2025/01/28 | 1,496 | 1,496 | 1,496 | 1,496 | 100 |
| 2025/01/27 | 1,481 | 1,496 | 1,481 | 1,496 | 2,300 |
| 2025/01/24 | 1,475 | 1,481 | 1,475 | 1,476 | 1,000 |
| 2025/01/23 | 1,480 | 1,480 | 1,476 | 1,476 | 200 |
| 2025/01/22 | 1,475 | 1,478 | 1,475 | 1,478 | 1,000 |
| 2025/01/21 | 1,474 | 1,475 | 1,474 | 1,475 | 600 |
| 2025/01/20 | 1,466 | 1,479 | 1,466 | 1,476 | 1,100 |
| 2025/01/17 | 1,480 | 1,481 | 1,450 | 1,465 | 3,500 |
| 2025/01/16 | 1,490 | 1,505 | 1,490 | 1,490 | 500 |
| 2025/01/15 | 1,508 | 1,508 | 1,487 | 1,488 | 600 |
| 2025/01/14 | 1,500 | 1,500 | 1,489 | 1,489 | 600 |
| 2025/01/10 | 1,519 | 1,520 | 1,519 | 1,520 | 900 |
| 2025/01/09 | 1,504 | 1,537 | 1,501 | 1,521 | 49,800 |
| 2025/01/08 | 1,502 | 1,509 | 1,501 | 1,506 | 800 |
| 2025/01/07 | 1,519 | 1,519 | 1,501 | 1,501 | 1,000 |
| 2025/01/06 | 1,517 | 1,519 | 1,471 | 1,519 | 2,200 |
| 2024/12/30 | 1,519 | 1,519 | 1,480 | 1,500 | 500 |
| 2024/12/27 | 1,489 | 1,513 | 1,471 | 1,510 | 8,500 |
| 2024/12/26 | 1,551 | 1,558 | 1,540 | 1,550 | 4,100 |
| 2024/12/25 | 1,579 | 1,579 | 1,531 | 1,540 | 3,800 |
| 2024/12/24 | 1,562 | 1,565 | 1,562 | 1,565 | 600 |
| 2024/12/23 | 1,585 | 1,585 | 1,550 | 1,562 | 3,400 |
| 2024/12/20 | 1,583 | 1,585 | 1,566 | 1,585 | 1,400 |
| 2024/12/19 | 1,584 | 1,584 | 1,583 | 1,583 | 500 |
| 2024/12/18 | 1,560 | 1,584 | 1,560 | 1,584 | 900 |
| 2024/12/17 | 1,590 | 1,590 | 1,560 | 1,560 | 700 |
| 2024/12/16 | 1,591 | 1,591 | 1,575 | 1,575 | 800 |
| 2024/12/13 | 1,595 | 1,595 | 1,590 | 1,591 | 500 |
| 2024/12/12 | 1,614 | 1,615 | 1,605 | 1,605 | 700 |
| 2024/12/11 | 1,587 | 1,619 | 1,580 | 1,600 | 7,500 |
| 2024/12/10 | 1,600 | 1,600 | 1,565 | 1,600 | 8,300 |
| 2024/12/09 | 1,575 | 1,590 | 1,555 | 1,573 | 3,200 |
| 2024/12/06 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
| 2024/12/05 | 1,575 | 1,575 | 1,570 | 1,570 | 500 |
| 2024/12/04 | 1,543 | 1,570 | 1,538 | 1,570 | 3,400 |
| 2024/12/03 | 1,553 | 1,553 | 1,540 | 1,540 | 400 |
| 2024/12/02 | 1,560 | 1,563 | 1,543 | 1,553 | 1,100 |
| 2024/11/29 | 1,538 | 1,538 | 1,538 | 1,538 | 500 |
| 2024/11/28 | 1,550 | 1,580 | 1,550 | 1,550 | 5,200 |
| 2024/11/27 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2024/11/26 | 1,548 | 1,560 | 1,546 | 1,550 | 1,000 |
| 2024/11/25 | 1,551 | 1,558 | 1,500 | 1,548 | 2,200 |
| 2024/11/22 | 1,543 | 1,546 | 1,542 | 1,546 | 400 |
| 2024/11/21 | 1,533 | 1,580 | 1,530 | 1,551 | 1,700 |
| 2024/11/19 | 1,540 | 1,549 | 1,532 | 1,540 | 1,700 |
| 2024/11/18 | 1,525 | 1,540 | 1,525 | 1,540 | 2,600 |
| 2024/11/15 | 1,515 | 1,527 | 1,515 | 1,525 | 800 |
| 2024/11/14 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2024/11/13 | 1,508 | 1,508 | 1,498 | 1,502 | 4,200 |
| 2024/11/12 | 1,484 | 1,514 | 1,484 | 1,508 | 600 |
| 2024/11/11 | 1,500 | 1,500 | 1,487 | 1,487 | 1,600 |
| 2024/11/08 | 1,493 | 1,502 | 1,490 | 1,502 | 4,400 |
| 2024/11/07 | 1,495 | 1,495 | 1,487 | 1,493 | 1,600 |
| 2024/11/06 | 1,499 | 1,499 | 1,495 | 1,495 | 300 |
| 2024/11/05 | 1,499 | 1,501 | 1,490 | 1,490 | 3,100 |
| 2024/11/01 | 1,494 | 1,510 | 1,493 | 1,494 | 2,800 |
| 2024/10/31 | 1,508 | 1,510 | 1,500 | 1,500 | 2,600 |
| 2024/10/30 | 1,507 | 1,508 | 1,500 | 1,508 | 600 |
| 2024/10/29 | 1,466 | 1,499 | 1,466 | 1,499 | 500 |
| 2024/10/28 | 1,446 | 1,485 | 1,446 | 1,466 | 400 |
| 2024/10/25 | 1,490 | 1,490 | 1,445 | 1,445 | 4,900 |
| 2024/10/24 | 1,488 | 1,488 | 1,451 | 1,460 | 1,700 |
| 2024/10/23 | 1,502 | 1,502 | 1,488 | 1,488 | 800 |
| 2024/10/22 | 1,504 | 1,504 | 1,495 | 1,495 | 1,200 |
| 2024/10/21 | 1,513 | 1,513 | 1,510 | 1,510 | 300 |
| 2024/10/18 | 1,510 | 1,510 | 1,507 | 1,507 | 1,300 |
| 2024/10/17 | 1,534 | 1,534 | 1,534 | 1,534 | 100 |
| 2024/10/16 | 1,512 | 1,516 | 1,500 | 1,512 | 4,800 |
| 2024/10/15 | 1,537 | 1,537 | 1,520 | 1,520 | 5,300 |
| 2024/10/11 | 1,539 | 1,539 | 1,525 | 1,537 | 2,800 |
| 2024/10/10 | 1,540 | 1,540 | 1,539 | 1,539 | 1,000 |
| 2024/10/09 | 1,530 | 1,538 | 1,525 | 1,538 | 2,000 |
| 2024/10/08 | 1,526 | 1,526 | 1,525 | 1,525 | 600 |
| 2024/10/07 | 1,540 | 1,540 | 1,523 | 1,523 | 200 |
| 2024/10/04 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2024/10/03 | 1,540 | 1,540 | 1,539 | 1,539 | 300 |
| 2024/10/02 | 1,523 | 1,524 | 1,496 | 1,500 | 10,000 |
| 2024/10/01 | 1,496 | 1,523 | 1,496 | 1,522 | 2,000 |
| 2024/09/30 | 1,475 | 1,520 | 1,475 | 1,496 | 2,200 |
| 2024/09/27 | 1,535 | 1,535 | 1,527 | 1,530 | 500 |
| 2024/09/26 | 1,552 | 1,555 | 1,551 | 1,551 | 1,600 |
| 2024/09/25 | 1,552 | 1,552 | 1,552 | 1,552 | 600 |
| 2024/09/24 | 1,548 | 1,550 | 1,534 | 1,534 | 1,300 |
| 2024/09/20 | 1,507 | 1,530 | 1,507 | 1,529 | 1,300 |
| 2024/09/19 | 1,527 | 1,527 | 1,527 | 1,527 | 100 |
| 2024/09/18 | 1,528 | 1,528 | 1,528 | 1,528 | 200 |
| 2024/09/17 | 1,487 | 1,517 | 1,487 | 1,513 | 500 |
| 2024/09/13 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2024/09/12 | 1,507 | 1,507 | 1,507 | 1,507 | 200 |
| 2024/09/11 | 1,510 | 1,510 | 1,467 | 1,470 | 3,400 |
| 2024/09/10 | 1,505 | 1,549 | 1,505 | 1,511 | 2,000 |
| 2024/09/09 | 1,487 | 1,493 | 1,464 | 1,493 | 4,600 |
| 2024/09/06 | 1,517 | 1,517 | 1,502 | 1,502 | 200 |
| 2024/09/05 | 1,498 | 1,498 | 1,498 | 1,498 | 200 |
| 2024/09/04 | 1,491 | 1,507 | 1,478 | 1,483 | 9,200 |
| 2024/09/03 | 1,506 | 1,507 | 1,496 | 1,507 | 1,800 |
| 2024/09/02 | 1,501 | 1,520 | 1,490 | 1,506 | 1,500 |
| 2024/08/30 | 1,501 | 1,501 | 1,486 | 1,486 | 5,600 |
| 2024/08/29 | 1,495 | 1,501 | 1,492 | 1,501 | 3,300 |
| 2024/08/28 | 1,506 | 1,510 | 1,495 | 1,495 | 2,700 |
| 2024/08/27 | 1,492 | 1,507 | 1,492 | 1,507 | 700 |
| 2024/08/26 | 1,513 | 1,513 | 1,488 | 1,492 | 900 |
| 2024/08/23 | 1,502 | 1,509 | 1,495 | 1,509 | 2,500 |
| 2024/08/22 | 1,529 | 1,529 | 1,511 | 1,511 | 400 |
| 2024/08/21 | 1,511 | 1,520 | 1,511 | 1,520 | 900 |
| 2024/08/20 | 1,515 | 1,520 | 1,500 | 1,511 | 2,000 |
| 2024/08/19 | 1,490 | 1,519 | 1,483 | 1,511 | 1,300 |
| 2024/08/16 | 1,498 | 1,530 | 1,490 | 1,496 | 5,500 |
| 2024/08/15 | 1,427 | 1,496 | 1,427 | 1,496 | 800 |