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
2026/07/10 1,318 1,318 1,242 1,242 5,500
2026/07/09 1,234 1,249 1,225 1,228 900
2026/07/08 1,235 1,235 1,234 1,234 200
2026/07/07 1,225 1,225 1,225 1,225 200
2026/07/06 1,220 1,249 1,220 1,223 800
2026/07/03 1,235 1,250 1,235 1,250 1,300
2026/07/02 1,225 1,255 1,225 1,245 2,800
2026/07/01 1,155 1,209 1,150 1,209 136,000
2026/06/30 1,288 1,356 1,159 1,160 10,700
2026/06/29 1,218 1,290 1,200 1,228 1,100
2026/06/29 1 -> 2.00 分割
2026/06/26 2,555 2,555 2,555 2,555 300
2026/06/25 2,608 2,608 2,554 2,555 1,100
2026/06/24 2,510 2,578 2,501 2,578 1,400
2026/06/23 2,399 2,510 2,399 2,510 1,500
2026/06/22 2,347 2,499 2,347 2,449 800
2026/06/19 2,323 2,350 2,307 2,307 1,100
2026/06/18 2,346 2,347 2,345 2,345 1,400
2026/06/17 2,346 2,390 2,346 2,390 200
2026/06/16 2,451 2,501 2,352 2,352 600
2026/06/15 2,300 2,329 2,300 2,329 2,300
2026/06/12 2,353 2,353 2,300 2,300 2,500
2026/06/11 2,400 2,400 2,373 2,373 1,100
2026/06/10 2,435 2,435 2,416 2,416 1,000
2026/06/09 2,440 2,440 2,440 2,440 300
2026/06/08 2,450 2,450 2,440 2,440 1,700
2026/06/05 2,465 2,497 2,458 2,458 9,200
2026/06/03 2,471 2,472 2,471 2,471 400
2026/06/02 2,515 2,515 2,465 2,500 700
2026/06/01 2,451 2,581 2,441 2,546 3,900
2026/05/29 2,503 2,541 2,405 2,450 10,500
2026/05/28 2,353 2,353 2,353 2,353 100
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

このページの先頭へ