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
2026/05/27 2,365 2,365 2,365 2,365 1,000
2026/05/25 2,370 2,370 2,370 2,370 600
2026/05/21 2,320 2,320 2,320 2,320 200
2026/05/20 2,320 2,320 2,320 2,320 300
2026/05/19 2,337 2,339 2,337 2,339 200
2026/05/18 2,439 2,439 2,351 2,353 1,900
2026/05/15 2,457 2,457 2,403 2,403 600
2026/05/14 2,462 2,475 2,462 2,475 1,900
2026/05/13 2,540 2,540 2,459 2,459 3,300
2026/05/12 2,680 2,680 2,614 2,622 2,500
2026/05/11 2,692 2,692 2,675 2,689 700
2026/05/08 2,670 2,675 2,670 2,675 200
2026/05/07 2,644 2,660 2,643 2,660 800
2026/04/28 2,641 2,641 2,618 2,640 300
2026/04/27 2,656 2,657 2,622 2,622 1,100
2026/04/24 2,606 2,606 2,606 2,606 100
2026/04/23 2,556 2,556 2,556 2,556 100
2026/04/22 2,580 2,585 2,580 2,585 400
2026/04/21 2,684 2,700 2,600 2,601 1,400
2026/04/20 2,645 2,698 2,645 2,698 1,100
2026/04/17 2,657 2,657 2,595 2,595 300
2026/04/16 2,694 2,694 2,644 2,644 200
2026/04/15 2,647 2,735 2,647 2,735 700
2026/04/14 2,669 2,690 2,669 2,690 900
2026/04/13 2,658 2,703 2,655 2,658 1,700
2026/04/10 2,743 2,745 2,656 2,699 9,700
2026/04/09 2,539 2,593 2,539 2,593 1,200
2026/04/08 2,599 2,599 2,440 2,500 3,300
2026/04/07 2,500 2,550 2,500 2,550 1,500
2026/04/03 2,407 2,430 2,407 2,430 500
2026/04/02 2,407 2,407 2,357 2,400 300
2026/04/01 2,350 2,407 2,350 2,407 700
2026/03/31 2,316 2,339 2,316 2,339 600
2026/03/27 2,400 2,400 2,383 2,383 600
2026/03/26 2,405 2,407 2,405 2,405 1,300
2026/03/25 2,475 2,475 2,422 2,422 1,200
2026/03/24 2,384 2,399 2,370 2,375 900
2026/03/23 2,456 2,456 2,332 2,350 10,400
2026/03/19 2,552 2,582 2,493 2,493 2,600
2026/03/18 2,600 2,609 2,528 2,553 5,200
2026/03/17 2,435 2,600 2,435 2,521 4,500
2026/03/16 2,429 2,499 2,429 2,440 2,200
2026/03/13 2,409 2,449 2,385 2,429 61,500
2026/03/12 2,328 2,406 2,328 2,392 2,800
2026/03/11 2,350 2,360 2,328 2,328 1,800
2026/03/10 2,350 2,350 2,350 2,350 600
2026/03/09 2,335 2,340 2,302 2,337 4,900
2026/03/06 2,282 2,317 2,251 2,317 1,300
2026/03/05 2,280 2,310 2,280 2,310 500
2026/03/04 2,360 2,360 2,253 2,266 3,100
2026/03/03 2,366 2,366 2,364 2,364 300
2026/03/02 2,318 2,318 2,318 2,318 200
2026/02/27 2,348 2,353 2,347 2,353 6,200
2026/02/25 2,315 2,315 2,315 2,315 600
2026/02/24 2,302 2,340 2,281 2,315 5,500
2026/02/20 2,338 2,338 2,290 2,300 1,100
2026/02/19 2,340 2,397 2,276 2,315 8,600
2026/02/18 2,329 2,329 2,329 2,329 800
2026/02/17 2,301 2,347 2,293 2,340 1,600
2026/02/16 2,364 2,366 2,300 2,301 1,800
2026/02/13 2,293 2,348 2,293 2,348 1,000
2026/02/12 2,304 2,322 2,304 2,321 1,500
2026/02/10 2,322 2,359 2,304 2,327 3,700
2026/02/09 2,321 2,328 2,321 2,327 800
2026/02/06 2,300 2,316 2,300 2,301 500
2026/02/05 2,266 2,316 2,265 2,316 700
2026/02/04 2,268 2,268 2,266 2,266 300
2026/02/03 2,304 2,320 2,270 2,270 3,300
2026/02/02 2,281 2,285 2,281 2,285 400
2026/01/30 2,280 2,281 2,280 2,281 300
2026/01/29 2,300 2,300 2,287 2,287 1,100
2026/01/28 2,326 2,326 2,322 2,322 1,400
2026/01/27 2,349 2,349 2,349 2,349 100
2026/01/26 2,364 2,364 2,253 2,299 3,800
2026/01/23 2,351 2,351 2,342 2,351 400
2026/01/22 2,369 2,369 2,337 2,351 4,100
2026/01/21 2,373 2,373 2,291 2,339 1,000
2026/01/20 2,271 2,374 2,244 2,374 5,900
2026/01/19 2,246 2,293 2,246 2,280 7,300
2026/01/16 2,215 2,246 2,215 2,246 2,200
2026/01/15 2,193 2,216 2,180 2,214 1,300
2026/01/14 2,199 2,200 2,187 2,187 900
2026/01/13 2,172 2,202 2,161 2,199 7,100
2026/01/09 2,165 2,176 2,133 2,133 6,000
2026/01/08 2,160 2,160 2,130 2,150 1,300
2026/01/07 2,111 2,122 2,104 2,122 600
2026/01/06 2,127 2,127 2,096 2,110 47,900
2026/01/05 2,132 2,132 2,095 2,095 1,200
2025/12/30 2,123 2,123 2,099 2,110 1,000
2025/12/29 2,132 2,133 2,033 2,118 6,900
2025/12/26 2,177 2,279 2,160 2,222 2,500
2025/12/25 2,138 2,177 2,138 2,177 3,900
2025/12/24 2,080 2,149 2,080 2,100 1,600
2025/12/23 2,115 2,117 2,071 2,078 3,100
2025/12/22 2,106 2,115 2,105 2,110 11,200
2025/12/19 2,097 2,104 2,056 2,056 1,300
2025/12/18 2,110 2,110 2,110 2,110 100
2025/12/17 2,100 2,100 2,100 2,100 500
2025/12/16 2,100 2,100 2,100 2,100 100
2025/12/15 2,048 2,114 2,045 2,066 1,500
2025/12/12 2,115 2,116 2,058 2,090 1,200
2025/12/11 2,110 2,120 2,110 2,115 3,100
2025/12/10 2,110 2,110 2,100 2,100 1,900
2025/12/09 2,088 2,090 2,088 2,090 300
2025/12/08 2,088 2,095 2,088 2,090 800
2025/12/05 2,075 2,085 2,065 2,071 700
2025/12/04 2,086 2,095 2,061 2,075 1,000
2025/12/03 2,079 2,084 2,048 2,075 1,200
2025/12/02 2,041 2,041 2,041 2,041 100
2025/12/01 2,033 2,074 2,033 2,074 4,000
2025/11/28 2,048 2,048 2,030 2,030 500
2025/11/27 2,020 2,020 2,020 2,020 300
2025/11/26 2,030 2,035 2,020 2,020 300
2025/11/25 2,047 2,047 2,012 2,045 900
2025/11/21 2,003 2,003 2,002 2,002 1,400
2025/11/20 2,024 2,024 2,024 2,024 100
2025/11/19 1,991 1,992 1,991 1,992 7,200
2025/11/18 1,987 1,988 1,987 1,988 200
2025/11/17 2,013 2,013 1,994 2,009 600
2025/11/14 2,049 2,049 2,025 2,030 1,300
2025/11/13 2,050 2,050 2,045 2,045 200
2025/11/12 2,035 2,060 2,005 2,045 12,900
2025/11/11 1,990 2,000 1,988 2,000 2,800
2025/11/10 2,010 2,010 1,990 1,990 3,100
2025/11/07 2,000 2,000 1,997 2,000 600
2025/11/06 1,990 2,000 1,990 2,000 1,500
2025/11/05 2,011 2,011 1,991 1,997 1,800
2025/11/04 2,031 2,031 2,029 2,030 1,100
2025/10/31 2,031 2,031 2,031 2,031 300
2025/10/30 2,033 2,033 2,033 2,033 400
2025/10/29 2,072 2,075 2,050 2,050 500
2025/10/28 2,072 2,072 2,072 2,072 100
2025/10/27 2,081 2,081 2,081 2,081 400
2025/10/24 2,080 2,081 2,075 2,075 600
2025/10/22 2,065 2,075 2,060 2,060 600
2025/10/21 2,030 2,095 2,030 2,070 1,200
2025/10/20 2,013 2,029 2,013 2,025 1,000
2025/10/17 2,013 2,013 2,013 2,013 100
2025/10/16 2,024 2,030 2,018 2,018 700
2025/10/15 2,033 2,033 2,025 2,025 700
2025/10/14 2,043 2,043 2,033 2,033 200
2025/10/10 2,055 2,055 2,051 2,051 800
2025/10/09 2,080 2,080 2,080 2,080 400
2025/10/08 2,079 2,080 2,036 2,080 2,100
2025/10/07 2,079 2,079 2,060 2,070 800
2025/10/06 2,069 2,069 2,062 2,062 700
2025/10/03 2,055 2,084 2,021 2,021 1,500
2025/10/02 2,055 2,055 2,040 2,040 600
2025/10/01 2,080 2,080 2,055 2,055 900
2025/09/30 2,090 2,090 2,089 2,090 1,100
2025/09/29 2,090 2,090 2,090 2,090 900
2025/09/26 2,074 2,090 2,051 2,090 1,100
2025/09/25 2,075 2,086 2,063 2,075 1,600
2025/09/24 2,070 2,070 2,044 2,055 700
2025/09/22 2,071 2,080 2,064 2,080 1,600
2025/09/19 2,064 2,064 2,015 2,015 900
2025/09/18 2,014 2,014 2,014 2,014 100
2025/09/17 2,026 2,026 2,014 2,014 300
2025/09/16 2,012 2,026 2,012 2,026 500
2025/09/12 2,013 2,067 2,013 2,026 700
2025/09/11 2,017 2,017 2,009 2,010 500
2025/09/10 2,036 2,092 2,006 2,017 3,000
2025/09/09 2,095 2,095 2,072 2,072 500
2025/09/08 2,095 2,095 2,095 2,095 100
2025/09/05 2,061 2,095 2,058 2,095 1,100
2025/09/04 2,097 2,097 2,097 2,097 200
2025/09/03 2,060 2,060 2,060 2,060 200
2025/09/02 2,034 2,101 2,034 2,071 1,800
2025/09/01 2,036 2,036 2,024 2,024 2,700
2025/08/29 2,026 2,031 2,020 2,020 800
2025/08/28 2,022 2,022 2,022 2,022 200
2025/08/27 1,955 2,024 1,955 2,022 2,100
2025/08/26 1,983 1,983 1,983 1,983 200
2025/08/25 1,999 2,000 1,954 2,000 1,900
2025/08/22 1,973 1,999 1,951 1,999 3,100
2025/08/21 1,961 1,973 1,930 1,973 400
2025/08/20 1,926 1,961 1,921 1,961 700
2025/08/19 1,932 1,950 1,930 1,930 1,600
2025/08/18 1,940 1,973 1,931 1,936 3,000
2025/08/15 1,959 1,959 1,940 1,940 500
2025/08/14 1,933 1,940 1,933 1,940 500
2025/08/13 1,936 1,940 1,936 1,940 300
2025/08/12 1,933 1,960 1,931 1,942 5,200
2025/08/08 1,929 1,933 1,928 1,933 600
2025/08/07 1,918 1,933 1,917 1,917 1,700
2025/08/06 1,912 1,917 1,912 1,917 300
2025/08/05 1,912 1,916 1,912 1,915 400
2025/08/04 1,917 1,924 1,910 1,910 1,700
2025/08/01 1,917 1,917 1,915 1,915 600
2025/07/30 1,920 1,948 1,920 1,947 1,300
2025/07/29 1,912 1,929 1,911 1,918 1,700
2025/07/28 1,905 1,936 1,905 1,929 5,700
2025/07/25 1,936 1,936 1,911 1,911 700
2025/07/24 1,955 1,955 1,910 1,910 500
2025/07/23 1,929 1,932 1,915 1,915 700
2025/07/22 1,909 1,909 1,901 1,902 1,000
2025/07/18 1,926 1,926 1,917 1,917 600
2025/07/17 1,917 1,917 1,916 1,916 1,000
2025/07/15 1,920 1,954 1,917 1,920 800
2025/07/14 1,978 1,978 1,921 1,921 800

このページの先頭へ