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
2026/01/09 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
2025/07/11 1,975 1,975 1,975 1,975 200
2025/07/10 1,971 1,971 1,955 1,955 2,600
2025/07/09 1,922 1,937 1,922 1,931 2,000
2025/07/08 1,943 1,950 1,943 1,950 200
2025/07/07 1,967 1,967 1,930 1,930 800
2025/07/04 1,984 1,984 1,949 1,984 500
2025/07/03 1,984 1,984 1,984 1,984 200
2025/07/02 1,950 1,968 1,949 1,949 4,100
2025/07/01 1,900 1,990 1,900 1,990 700
2025/06/30 1,901 1,909 1,900 1,909 500
2025/06/27 1,905 1,905 1,901 1,901 500
2025/06/26 1,902 1,948 1,902 1,910 1,500
2025/06/25 1,968 1,968 1,902 1,915 4,600
2025/06/24 2,000 2,000 2,000 2,000 100
2025/06/23 2,021 2,021 1,990 1,992 600
2025/06/20 2,024 2,024 2,020 2,022 500
2025/06/19 1,976 2,024 1,976 2,024 35,100
2025/06/18 1,966 1,966 1,954 1,960 400
2025/06/17 1,972 1,999 1,972 1,999 400
2025/06/16 1,965 1,966 1,965 1,966 1,200
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

このページの先頭へ