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
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
2024/08/14 1,425 1,441 1,422 1,427 1,200
2024/08/13 1,442 1,442 1,419 1,425 14,500
2024/08/09 1,419 1,456 1,419 1,451 2,600
2024/08/08 1,414 1,448 1,413 1,417 2,500
2024/08/07 1,391 1,432 1,390 1,425 6,700
2024/08/06 1,390 1,448 1,390 1,415 5,300
2024/08/05 1,506 1,506 1,350 1,352 17,900
2024/08/02 1,526 1,551 1,500 1,522 13,000
2024/08/01 1,638 1,638 1,557 1,606 6,600
2024/07/31 1,657 1,657 1,635 1,639 3,800
2024/07/30 1,662 1,673 1,658 1,658 3,300
2024/07/29 1,684 1,685 1,650 1,663 9,200
2024/07/26 1,715 1,722 1,681 1,681 2,400
2024/07/25 1,713 1,718 1,695 1,717 4,900
2024/07/24 1,740 1,740 1,726 1,726 700
2024/07/23 1,730 1,757 1,730 1,740 1,200
2024/07/22 1,743 1,743 1,729 1,729 800
2024/07/19 1,730 1,749 1,722 1,743 1,100
2024/07/18 1,730 1,730 1,718 1,730 5,500
2024/07/17 1,731 1,754 1,731 1,731 800
2024/07/16 1,758 1,758 1,730 1,730 3,300
2024/07/12 1,765 1,765 1,730 1,733 2,700
2024/07/11 1,781 1,794 1,754 1,754 400
2024/07/10 1,799 1,799 1,759 1,785 3,300
2024/07/09 1,787 1,787 1,780 1,784 700
2024/07/08 1,729 1,787 1,725 1,787 2,200
2024/07/05 1,790 1,796 1,761 1,769 1,900
2024/07/04 1,820 1,830 1,781 1,787 4,900
2024/07/03 1,748 1,800 1,748 1,800 8,600
2024/07/02 1,750 1,750 1,730 1,730 2,000
2024/07/01 1,715 1,749 1,715 1,749 1,600
2024/06/28 1,680 1,715 1,680 1,715 15,500
2024/06/27 1,675 1,730 1,650 1,680 3,000
2024/06/27 1 -> 2.00 分割
2024/06/26 3,430 3,460 3,390 3,390 6,400
2024/06/25 3,420 3,445 3,415 3,430 2,400
2024/06/24 3,410 3,460 3,410 3,420 700
2024/06/21 3,440 3,440 3,390 3,410 2,700
2024/06/20 3,475 3,475 3,420 3,420 1,500
2024/06/19 3,470 3,480 3,465 3,465 600
2024/06/18 3,440 3,490 3,440 3,470 2,300
2024/06/17 3,400 3,440 3,385 3,440 1,300
2024/06/14 3,400 3,400 3,400 3,400 300
2024/06/13 3,400 3,400 3,380 3,400 600
2024/06/12 3,395 3,395 3,395 3,395 1,000
2024/06/11 3,390 3,390 3,390 3,390 500
2024/06/10 3,335 3,390 3,335 3,390 2,000
2024/06/07 3,300 3,300 3,300 3,300 1,200
2024/06/06 3,335 3,360 3,325 3,335 2,800
2024/06/05 3,360 3,360 3,335 3,335 400
2024/06/04 3,395 3,395 3,320 3,360 1,900
2024/06/03 3,410 3,420 3,370 3,395 5,100
2024/05/31 3,445 3,445 3,370 3,410 5,600
2024/05/30 3,365 3,370 3,310 3,330 1,900
2024/05/29 3,500 3,500 3,390 3,390 2,600
2024/05/28 3,530 3,535 3,510 3,510 1,000
2024/05/27 3,595 3,595 3,480 3,480 700
2024/05/24 3,545 3,595 3,545 3,595 500
2024/05/23 3,550 3,550 3,550 3,550 200
2024/05/21 3,620 3,620 3,580 3,600 1,000
2024/05/20 3,510 3,715 3,510 3,600 2,500
2024/05/17 3,430 3,540 3,250 3,540 3,300
2024/05/16 3,540 3,540 3,430 3,430 800
2024/05/15 3,555 3,555 3,525 3,525 200
2024/05/14 3,580 3,625 3,580 3,625 600
2024/05/13 3,830 3,830 3,480 3,650 3,700
2024/05/10 3,820 3,855 3,820 3,845 1,200
2024/05/09 3,750 3,815 3,750 3,815 400
2024/05/08 3,780 3,780 3,750 3,750 400
2024/05/07 3,790 3,800 3,785 3,785 1,000
2024/05/02 3,860 3,860 3,790 3,790 500
2024/05/01 3,790 3,860 3,790 3,860 600
2024/04/30 3,875 3,875 3,805 3,840 900
2024/04/26 3,920 3,920 3,780 3,855 1,700
2024/04/25 3,925 3,925 3,920 3,920 700
2024/04/24 3,915 3,950 3,830 3,935 1,400
2024/04/22 4,000 4,000 3,985 3,985 500
2024/04/19 4,000 4,000 4,000 4,000 300
2024/04/18 4,020 4,020 4,000 4,020 500
2024/04/17 4,020 4,025 4,020 4,020 400
2024/04/16 4,040 4,040 4,025 4,030 500
2024/04/15 4,110 4,110 4,015 4,110 1,400
2024/04/12 4,110 4,110 4,110 4,110 100
2024/04/11 4,110 4,110 4,110 4,110 300
2024/04/10 4,175 4,175 4,155 4,160 4,000
2024/04/09 4,150 4,185 4,125 4,175 2,100
2024/04/08 4,175 4,190 4,150 4,150 900
2024/04/05 4,150 4,150 4,100 4,150 1,900
2024/04/04 4,100 4,170 4,100 4,150 1,000
2024/04/03 4,030 4,100 4,000 4,100 2,100
2024/04/02 4,085 4,085 4,025 4,025 600
2024/04/01 4,090 4,160 4,015 4,080 3,200
2024/03/29 4,055 4,090 4,055 4,090 200
2024/03/27 4,105 4,110 4,085 4,085 900
2024/03/26 4,200 4,200 4,100 4,100 300
2024/03/25 4,250 4,250 4,240 4,240 1,100
2024/03/22 4,310 4,310 4,260 4,260 300
2024/03/21 4,295 4,400 4,210 4,265 1,500
2024/03/19 4,040 4,285 4,040 4,200 2,100
2024/03/18 3,935 4,070 3,935 4,040 2,600
2024/03/15 3,930 3,930 3,930 3,930 100
2024/03/14 3,940 3,995 3,795 3,930 2,900
2024/03/13 3,900 3,955 3,900 3,940 300
2024/03/12 4,000 4,000 3,960 3,960 600
2024/03/11 4,000 4,000 4,000 4,000 4,100
2024/03/08 4,000 4,005 4,000 4,000 400
2024/03/07 3,940 4,000 3,940 4,000 400
2024/03/06 3,900 3,940 3,900 3,940 200
2024/03/05 3,825 3,920 3,825 3,920 1,300
2024/03/04 3,790 3,795 3,790 3,795 200
2024/02/29 3,790 3,790 3,790 3,790 100
2024/02/28 3,785 3,795 3,785 3,795 500
2024/02/26 3,800 3,800 3,680 3,780 1,200
2024/02/22 3,630 3,730 3,630 3,730 1,900
2024/02/21 3,600 3,605 3,600 3,600 900
2024/02/20 3,635 3,635 3,580 3,600 1,400
2024/02/19 3,510 3,635 3,510 3,635 1,500
2024/02/16 3,505 3,510 3,505 3,510 900
2024/02/15 3,580 3,580 3,445 3,505 2,200
2024/02/14 3,470 3,470 3,425 3,440 1,800
2024/02/13 3,415 3,460 3,405 3,440 3,800
2024/02/09 3,400 3,415 3,380 3,415 600
2024/02/08 3,445 3,445 3,355 3,415 1,100
2024/02/07 3,365 3,420 3,360 3,410 1,300
2024/02/06 3,370 3,455 3,360 3,360 12,200
2024/02/05 3,325 3,325 3,310 3,310 500
2024/02/02 3,285 3,300 3,285 3,290 400
2024/02/01 3,300 3,300 3,275 3,275 300
2024/01/31 3,285 3,315 3,285 3,315 200
2024/01/29 3,280 3,305 3,260 3,260 1,400
2024/01/26 3,270 3,300 3,260 3,290 1,700
2024/01/25 3,345 3,345 3,340 3,340 200
2024/01/24 3,285 3,345 3,285 3,345 400
2024/01/23 3,295 3,370 3,260 3,330 1,400
2024/01/22 3,350 3,350 3,235 3,285 1,300
2024/01/19 3,355 3,355 3,355 3,355 100
2024/01/18 3,280 3,315 3,280 3,315 3,800
2024/01/17 3,310 3,310 3,280 3,280 500
2024/01/16 3,305 3,310 3,280 3,310 1,200
2024/01/15 3,235 3,380 3,235 3,310 3,800
2024/01/12 3,155 3,280 3,155 3,220 1,200
2024/01/11 3,175 3,185 3,175 3,185 300
2024/01/10 3,155 3,210 3,140 3,150 1,000
2024/01/09 3,150 3,160 3,150 3,155 700
2024/01/05 3,160 3,190 3,120 3,155 20,200
2024/01/04 3,160 3,215 3,155 3,155 800
2023/12/29 3,040 3,110 3,040 3,110 300
2023/12/28 3,040 3,150 3,025 3,075 3,600
2023/12/27 3,180 3,200 3,165 3,175 1,700
2023/12/26 3,160 3,205 3,160 3,205 400
2023/12/25 3,170 3,170 3,120 3,170 1,600
2023/12/22 3,170 3,170 3,170 3,170 300
2023/12/20 3,165 3,215 3,150 3,170 1,000
2023/12/19 3,185 3,200 3,075 3,135 1,000
2023/12/18 3,165 3,185 3,165 3,185 700
2023/12/15 3,175 3,250 3,175 3,250 1,000
2023/12/14 3,200 3,200 3,175 3,175 500
2023/12/13 3,230 3,235 3,225 3,225 1,300
2023/12/12 3,230 3,230 3,160 3,230 1,100
2023/12/11 3,165 3,235 3,165 3,235 2,600
2023/12/08 3,170 3,170 3,160 3,165 900
2023/12/07 3,155 3,170 3,155 3,170 700
2023/12/06 3,125 3,165 3,125 3,155 600
2023/12/05 3,115 3,115 3,115 3,115 100
2023/12/04 3,160 3,165 3,100 3,165 2,500
2023/12/01 3,030 3,165 3,030 3,155 6,800
2023/11/29 2,995 2,995 2,995 2,995 100
2023/11/28 2,994 2,995 2,994 2,995 200
2023/11/27 3,010 3,010 2,993 2,993 1,100
2023/11/24 2,991 3,010 2,991 3,010 600
2023/11/22 3,010 3,010 2,999 2,999 200
2023/11/20 2,980 2,982 2,980 2,980 2,500
2023/11/17 2,992 3,000 2,962 2,978 1,300
2023/11/16 3,030 3,030 2,988 2,988 200
2023/11/15 3,000 3,030 3,000 3,030 1,000
2023/11/13 2,990 2,990 2,990 2,990 1,100
2023/11/10 2,990 2,990 2,990 2,990 800

このページの先頭へ