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
2004/12/30 462 462 462 462 1,000
2004/12/29 468 468 468 468 2,000
2004/12/28 468 468 468 468 1,000
2004/12/27 469 470 469 469 5,000
2004/12/24 466 470 465 470 5,000
2004/12/22 465 465 465 465 1,000
2004/12/21 465 465 465 465 2,000
2004/12/20 465 467 465 465 5,000
2004/12/17 465 465 465 465 1,000
2004/12/16 455 455 455 455 1,000
2004/12/15 460 460 460 460 1,000
2004/12/14 460 460 460 460 1,000
2004/12/13 460 461 458 458 3,000
2004/12/10 458 500 458 460 14,000
2004/12/09 445 445 445 445 2,000
2004/12/08 440 440 440 440 1,000
2004/12/07 435 445 435 445 10,000
2004/12/06 432 435 432 435 2,000
2004/12/03 435 435 435 435 1,000
2004/12/02 431 431 431 431 1,000
2004/12/01 430 430 430 430 1,000
2004/11/30 435 435 435 435 1,000
2004/11/29 427 427 427 427 2,000
2004/11/26 425 425 425 425 1,000
2004/11/25 431 431 431 431 4,000
2004/11/24 431 431 431 431 1,000
2004/11/22 431 431 431 431 1,000
2004/11/19 430 430 425 425 4,000
2004/11/18 430 430 430 430 1,000
2004/11/17 435 435 435 435 5,000
2004/11/16 435 435 435 435 1,000
2004/11/15 440 440 440 440 1,000
2004/11/12 441 441 435 435 8,000
2004/11/11 444 444 444 444 1,000
2004/11/10 454 455 440 451 12,000
2004/11/09 449 455 449 455 3,000
2004/11/08 449 449 449 449 1,000
2004/11/05 452 452 446 446 9,000
2004/11/04 450 450 450 450 1,000
2004/11/02 450 450 450 450 1,000
2004/11/01 447 447 447 447 2,000
2004/10/29 444 445 444 445 3,000
2004/10/28 447 447 447 447 1,000
2004/10/27 450 450 450 450 1,000
2004/10/26 447 447 447 447 1,000
2004/10/25 459 459 448 450 5,000
2004/10/22 455 455 455 455 1,000
2004/10/21 450 450 450 450 1,000
2004/10/20 455 455 455 455 1,000
2004/10/19 453 453 453 453 1,000
2004/10/18 460 460 460 460 1,000
2004/10/15 455 455 455 455 1,000
2004/10/14 460 460 460 460 1,000
2004/10/13 460 460 460 460 1,000
2004/10/12 470 475 460 465 12,000
2004/10/08 450 461 450 460 4,000
2004/10/07 455 464 455 460 3,000
2004/10/06 441 445 441 445 6,000
2004/10/05 441 442 441 442 2,000
2004/10/04 457 457 445 445 10,000
2004/10/01 450 450 450 450 1,000
2004/09/30 457 457 457 457 1,000
2004/09/29 450 450 450 450 3,000
2004/09/28 458 458 458 458 1,000
2004/09/27 460 460 460 460 2,000
2004/09/24 460 460 460 460 1,000
2004/09/22 458 458 458 458 1,000
2004/09/21 460 460 460 460 1,000
2004/09/17 465 465 458 458 3,000
2004/09/16 470 470 470 470 2,000
2004/09/15 471 471 470 470 2,000
2004/09/14 480 480 475 475 4,000
2004/09/13 470 480 470 480 3,000
2004/09/10 485 486 470 470 12,000
2004/09/09 460 466 460 462 12,000
2004/09/08 456 456 456 456 1,000
2004/09/07 460 460 460 460 1,000
2004/09/06 456 460 456 460 4,000
2004/09/03 459 459 459 459 1,000
2004/09/02 455 455 455 455 1,000
2004/09/01 480 480 465 465 3,000
2004/08/31 460 465 460 465 3,000
2004/08/30 459 460 459 460 4,000
2004/08/27 451 460 450 460 8,000
2004/08/26 450 450 450 450 1,000
2004/08/25 453 454 445 445 5,000
2004/08/24 455 455 455 455 1,000
2004/08/23 445 445 445 445 1,000
2004/08/20 445 445 445 445 1,000
2004/08/19 450 450 450 450 1,000
2004/08/18 440 445 440 445 2,000
2004/08/17 445 445 445 445 1,000
2004/08/16 440 441 440 441 2,000
2004/08/13 440 440 440 440 1,000
2004/08/12 460 460 460 460 1,000
2004/08/11 440 445 440 445 6,000
2004/08/10 440 441 435 440 10,000
2004/08/09 440 440 440 440 1,000
2004/08/06 440 440 440 440 1,000
2004/08/05 430 435 430 435 2,000
2004/08/04 440 440 429 429 3,000
2004/08/03 435 435 435 435 3,000
2004/08/02 440 440 440 440 1,000
2004/07/30 440 440 440 440 1,000
2004/07/29 450 450 450 450 1,000
2004/07/28 444 444 444 444 1,000
2004/07/27 445 445 445 445 2,000
2004/07/26 450 450 450 450 1,000
2004/07/23 445 445 445 445 1,000
2004/07/22 450 450 450 450 1,000
2004/07/21 450 450 450 450 1,000
2004/07/20 460 460 460 460 1,000
2004/07/16 455 455 455 455 1,000
2004/07/15 460 460 460 460 1,000
2004/07/14 460 460 460 460 1,000
2004/07/13 460 465 460 465 10,000
2004/07/12 458 460 455 460 18,000
2004/07/09 445 445 445 445 1,000
2004/07/08 440 440 440 440 1,000
2004/07/07 434 434 434 434 2,000
2004/07/06 430 430 425 430 5,000
2004/07/05 430 434 430 434 3,000
2004/07/02 435 435 435 435 1,000
2004/07/01 435 435 435 435 1,000
2004/06/30 434 434 434 434 1,000
2004/06/29 435 435 430 430 7,000
2004/06/28 432 432 432 432 1,000
2004/06/25 426 440 426 440 12,000
2004/06/24 469 469 469 469 1,000
2004/06/23 455 455 455 455 1,000
2004/06/22 465 465 465 465 1,000
2004/06/21 455 455 455 455 1,000
2004/06/18 465 465 465 465 1,000
2004/06/17 460 460 454 455 11,000
2004/06/16 465 465 465 465 1,000
2004/06/15 455 455 455 455 1,000
2004/06/14 460 460 460 460 1,000
2004/06/11 445 455 445 455 4,000
2004/06/10 440 455 440 454 6,000
2004/06/09 440 440 440 440 2,000
2004/06/08 440 440 440 440 1,000
2004/06/07 425 430 425 430 5,000
2004/06/04 430 430 430 430 1,000
2004/06/03 430 430 430 430 1,000
2004/06/02 435 435 435 435 1,000
2004/06/01 420 420 420 420 2,000
2004/05/31 420 420 420 420 1,000
2004/05/28 425 425 425 425 1,000
2004/05/27 420 420 420 420 1,000
2004/05/26 415 415 415 415 1,000
2004/05/25 415 415 410 414 6,000
2004/05/24 415 415 410 410 2,000
2004/05/21 410 410 410 410 2,000
2004/05/20 410 410 410 410 1,000
2004/05/19 382 382 382 382 1,000
2004/05/18 390 390 390 390 1,000
2004/05/17 390 390 382 382 3,000
2004/05/14 390 390 390 390 1,000
2004/05/13 410 410 410 410 1,000
2004/05/12 405 405 405 405 1,000
2004/05/11 430 435 405 405 5,000
2004/05/10 455 460 440 440 13,000
2004/05/07 460 460 455 455 2,000
2004/05/06 450 458 445 458 6,000
2004/04/30 455 455 455 455 1,000
2004/04/28 450 455 450 455 4,000
2004/04/27 455 455 455 455 1,000
2004/04/26 455 455 455 455 2,000
2004/04/23 435 435 435 435 1,000
2004/04/22 440 440 440 440 1,000
2004/04/21 445 445 435 435 6,000
2004/04/20 450 450 450 450 2,000
2004/04/19 455 455 450 450 4,000
2004/04/16 455 455 440 440 2,000
2004/04/15 455 455 455 455 1,000
2004/04/14 480 480 475 480 4,000
2004/04/13 495 495 482 485 10,000
2004/04/12 500 501 480 495 35,000
2004/04/09 488 489 470 470 9,000
2004/04/08 449 450 445 450 5,000
2004/04/07 440 440 440 440 1,000
2004/04/06 430 430 430 430 1,000
2004/04/05 430 430 430 430 1,000
2004/04/02 415 420 415 420 2,000
2004/04/01 405 420 405 420 4,000
2004/03/31 400 410 400 410 2,000
2004/03/30 400 400 400 400 1,000
2004/03/29 392 395 390 395 6,000
2004/03/26 395 395 390 390 2,000
2004/03/25 376 390 375 385 11,000
2004/03/24 370 370 365 365 3,000
2004/03/23 360 360 360 360 1,000
2004/03/22 370 370 365 365 2,000
2004/03/19 365 365 365 365 1,000
2004/03/18 375 375 365 365 11,000
2004/03/17 370 370 365 366 3,000
2004/03/16 365 365 361 365 8,000
2004/03/15 365 365 365 365 1,000
2004/03/12 360 360 360 360 1,000
2004/03/11 365 365 365 365 1,000
2004/03/10 365 372 364 365 17,000
2004/03/09 360 360 360 360 2,000
2004/03/08 360 360 360 360 1,000
2004/03/05 353 355 353 355 6,000
2004/03/04 355 355 353 353 7,000
2004/03/03 351 351 351 351 1,000
2004/03/02 355 355 355 355 1,000
2004/03/01 350 350 350 350 1,000
2004/02/27 357 357 357 357 1,000
2004/02/26 355 355 355 355 1,000
2004/02/25 356 357 356 357 4,000
2004/02/24 360 360 360 360 1,000
2004/02/23 360 360 350 355 4,000
2004/02/20 350 360 350 355 7,000
2004/02/19 341 341 341 341 1,000
2004/02/18 350 350 350 350 1,000
2004/02/17 341 341 341 341 1,000
2004/02/16 350 350 350 350 1,000
2004/02/13 345 345 345 345 2,000
2004/02/12 350 350 350 350 1,000
2004/02/10 362 363 345 345 20,000
2004/02/09 360 360 355 355 3,000
2004/02/06 350 355 350 355 2,000
2004/02/05 360 360 360 360 1,000
2004/02/04 345 345 340 345 7,000
2004/02/03 345 345 345 345 1,000
2004/02/02 350 350 350 350 1,000
2004/01/30 345 345 345 345 1,000
2004/01/29 355 355 355 355 1,000
2004/01/28 341 341 341 341 1,000
2004/01/27 350 350 350 350 1,000
2004/01/26 345 345 341 345 4,000
2004/01/23 340 341 340 341 2,000
2004/01/22 341 341 341 341 1,000
2004/01/21 345 345 345 345 1,000
2004/01/20 360 360 360 360 1,000
2004/01/19 340 350 340 350 6,000
2004/01/16 340 340 340 340 1,000
2004/01/15 345 345 345 345 1,000
2004/01/14 360 360 360 360 1,000
2004/01/13 363 364 350 350 11,000
2004/01/09 340 345 340 345 5,000
2004/01/08 345 345 345 345 2,000
2004/01/07 344 345 344 345 2,000
2004/01/06 345 345 345 345 1,000
2004/01/05 336 336 336 336 1,000

このページの先頭へ