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
2020/12/30 1,804 1,810 1,760 1,784 3,600
2020/12/29 1,901 1,920 1,801 1,866 4,000
2020/12/29 1 -> 2.00 分割
2020/12/28 3,790 3,985 3,790 3,980 4,600
2020/12/25 3,820 3,820 3,760 3,780 1,600
2020/12/24 3,760 3,820 3,760 3,765 1,200
2020/12/23 3,775 3,780 3,670 3,760 1,000
2020/12/22 3,685 3,785 3,640 3,760 3,700
2020/12/21 3,700 3,700 3,680 3,685 1,000
2020/12/18 3,655 3,700 3,640 3,700 2,300
2020/12/17 3,730 3,740 3,655 3,655 2,800
2020/12/16 3,670 3,740 3,670 3,670 700
2020/12/15 3,745 3,745 3,700 3,700 800
2020/12/14 3,680 3,740 3,670 3,730 1,200
2020/12/11 3,775 3,775 3,660 3,680 3,900
2020/12/10 3,780 3,780 3,775 3,775 1,200
2020/12/09 3,770 3,780 3,770 3,780 200
2020/12/08 3,745 3,745 3,720 3,720 800
2020/12/07 3,770 3,805 3,740 3,740 2,700
2020/12/04 3,780 3,800 3,775 3,775 800
2020/12/03 3,765 3,800 3,765 3,800 300
2020/12/02 3,800 3,800 3,765 3,765 1,200
2020/12/01 3,800 3,960 3,750 3,770 2,500
2020/11/30 3,785 3,785 3,780 3,780 700
2020/11/27 3,705 3,715 3,705 3,715 800
2020/11/26 3,705 3,745 3,705 3,715 700
2020/11/25 3,700 3,700 3,670 3,680 1,000
2020/11/24 3,665 3,760 3,665 3,700 1,200
2020/11/20 3,665 3,665 3,665 3,665 100
2020/11/18 3,725 3,725 3,690 3,690 200
2020/11/17 3,690 3,730 3,660 3,730 1,700
2020/11/16 3,730 3,730 3,690 3,690 700
2020/11/13 3,665 3,730 3,665 3,730 800
2020/11/12 3,660 3,735 3,660 3,665 1,100
2020/11/11 3,660 3,700 3,660 3,665 1,600
2020/11/10 3,730 3,730 3,635 3,635 1,900
2020/11/09 3,750 3,760 3,725 3,730 1,700
2020/11/06 3,745 3,745 3,745 3,745 300
2020/11/05 3,820 3,820 3,765 3,765 500
2020/11/04 3,780 3,855 3,780 3,785 1,300
2020/11/02 3,850 3,855 3,740 3,740 1,800
2020/10/30 3,700 3,770 3,700 3,710 1,400
2020/10/29 3,750 3,750 3,730 3,735 700
2020/10/28 3,815 3,825 3,765 3,815 1,300
2020/10/27 3,725 3,805 3,720 3,745 1,300
2020/10/26 3,910 4,005 3,595 3,725 13,400
2020/10/23 3,975 3,975 3,625 3,795 23,600
2020/10/22 3,345 3,345 3,345 3,345 100
2020/10/21 3,275 3,320 3,275 3,320 1,300
2020/10/20 3,285 3,285 3,280 3,280 200
2020/10/19 3,300 3,300 3,300 3,300 100
2020/10/15 3,280 3,280 3,280 3,280 100
2020/10/14 3,275 3,340 3,275 3,280 700
2020/10/13 3,315 3,345 3,310 3,345 500
2020/10/12 3,250 3,300 3,230 3,245 4,500
2020/10/09 3,185 3,230 3,185 3,230 300
2020/10/08 3,185 3,250 3,185 3,185 1,500
2020/10/07 3,205 3,205 3,185 3,185 1,000
2020/10/06 3,150 3,210 3,150 3,210 600
2020/10/05 3,085 3,200 3,075 3,075 1,000
2020/10/02 3,110 3,110 3,060 3,060 1,000
2020/09/30 3,020 3,080 3,010 3,080 3,200
2020/09/29 3,040 3,040 3,030 3,030 500
2020/09/28 3,140 3,140 3,060 3,060 900
2020/09/25 3,070 3,105 3,070 3,095 800
2020/09/24 2,990 3,070 2,990 3,070 1,900
2020/09/23 3,000 3,000 2,980 2,980 600
2020/09/18 2,981 3,070 2,981 3,070 400
2020/09/17 2,970 2,970 2,970 2,970 500
2020/09/16 2,953 2,969 2,953 2,969 700
2020/09/15 2,950 2,980 2,950 2,956 7,400
2020/09/11 2,980 2,980 2,892 2,915 400
2020/09/10 2,943 2,943 2,943 2,943 600
2020/09/09 3,000 3,000 2,901 2,901 800
2020/09/08 2,984 2,984 2,984 2,984 100
2020/09/02 3,030 3,030 2,935 2,955 1,800
2020/09/01 3,035 3,035 3,035 3,035 100
2020/08/28 2,984 2,984 2,981 2,981 400
2020/08/25 3,085 3,085 3,010 3,010 500
2020/08/24 3,090 3,090 3,090 3,090 200
2020/08/19 2,970 2,970 2,970 2,970 200
2020/08/14 3,000 3,000 2,965 2,965 500
2020/08/12 3,100 3,100 3,000 3,070 500
2020/08/11 3,085 3,100 2,972 3,100 1,400
2020/08/07 2,938 2,975 2,925 2,965 1,300
2020/08/06 2,888 2,888 2,888 2,888 100
2020/08/05 2,880 2,888 2,880 2,888 200
2020/08/03 2,858 2,858 2,858 2,858 100
2020/07/31 2,860 2,875 2,860 2,875 200
2020/07/29 2,948 2,948 2,900 2,900 300
2020/07/28 2,948 2,948 2,948 2,948 100
2020/07/27 2,949 2,963 2,913 2,913 500
2020/07/22 2,924 2,924 2,901 2,901 300
2020/07/21 2,905 2,928 2,900 2,928 9,300
2020/07/20 2,889 2,906 2,852 2,906 800
2020/07/17 2,939 2,939 2,939 2,939 100
2020/07/15 2,948 2,948 2,948 2,948 100
2020/07/14 2,950 2,950 2,900 2,900 500
2020/07/13 2,970 2,970 2,970 2,970 600
2020/07/10 2,911 2,970 2,911 2,970 1,400
2020/07/08 2,944 2,965 2,944 2,961 300
2020/07/07 2,971 2,971 2,971 2,971 100
2020/07/06 2,949 2,960 2,943 2,960 700
2020/07/03 2,938 2,938 2,899 2,899 400
2020/07/02 2,960 2,960 2,938 2,938 200
2020/07/01 3,025 3,025 3,025 3,025 100
2020/06/30 2,940 2,949 2,917 2,924 700
2020/06/29 2,891 2,941 2,891 2,941 700
2020/06/26 2,947 2,947 2,884 2,884 400
2020/06/25 2,945 2,947 2,945 2,947 300
2020/06/24 2,945 2,945 2,945 2,945 100
2020/06/22 2,965 2,965 2,965 2,965 300
2020/06/19 2,865 2,865 2,865 2,865 100
2020/06/17 2,950 2,950 2,840 2,840 6,500
2020/06/15 2,901 2,901 2,900 2,900 200
2020/06/12 2,921 2,951 2,920 2,921 500
2020/06/10 2,915 3,000 2,915 3,000 900
2020/06/09 2,966 3,010 2,966 3,010 400
2020/06/08 2,921 2,921 2,921 2,921 200
2020/06/04 2,939 2,939 2,920 2,920 400
2020/06/02 2,949 2,949 2,949 2,949 900
2020/06/01 2,900 2,900 2,900 2,900 100
2020/05/28 2,830 2,850 2,830 2,850 1,600
2020/05/27 2,800 2,800 2,800 2,800 200
2020/05/26 2,800 2,800 2,800 2,800 100
2020/05/25 2,800 2,800 2,800 2,800 400
2020/05/21 2,797 2,797 2,797 2,797 300
2020/05/19 2,800 2,800 2,750 2,750 400
2020/05/18 2,800 2,800 2,800 2,800 100
2020/05/15 2,790 2,814 2,790 2,799 1,000
2020/05/14 2,900 2,900 2,772 2,772 700
2020/05/13 2,800 2,900 2,800 2,900 600
2020/05/12 2,791 2,791 2,778 2,778 2,000
2020/05/11 2,780 2,780 2,778 2,778 600
2020/05/08 2,750 2,750 2,750 2,750 100
2020/05/01 2,700 2,700 2,700 2,700 100
2020/04/30 2,741 2,741 2,741 2,741 100
2020/04/28 2,679 2,679 2,678 2,678 300
2020/04/27 2,743 2,743 2,693 2,693 300
2020/04/20 2,694 2,694 2,694 2,694 100
2020/04/15 2,630 2,630 2,630 2,630 200
2020/04/10 2,750 2,750 2,621 2,621 6,500
2020/04/09 2,651 2,651 2,642 2,650 2,300
2020/04/08 2,682 2,682 2,631 2,681 3,800
2020/04/07 2,600 2,600 2,600 2,600 100
2020/04/06 2,575 2,575 2,550 2,550 1,600
2020/04/03 2,570 2,606 2,550 2,606 2,300
2020/04/02 2,606 2,606 2,606 2,606 100
2020/04/01 2,675 2,675 2,636 2,636 10,100
2020/03/31 2,761 2,765 2,675 2,675 4,600
2020/03/30 2,835 2,835 2,734 2,761 1,600
2020/03/25 3,220 3,220 3,075 3,075 200
2020/03/19 2,756 2,756 2,756 2,756 100
2020/03/17 2,708 2,756 2,706 2,756 500
2020/03/16 2,808 2,808 2,808 2,808 200
2020/03/13 2,797 2,808 2,797 2,808 200
2020/03/11 3,130 3,130 3,130 3,130 100
2020/03/10 3,145 3,145 3,130 3,130 600
2020/03/09 3,110 3,110 2,901 2,901 1,100
2020/03/04 3,180 3,180 3,180 3,180 100
2020/03/02 3,105 3,105 3,105 3,105 200
2020/02/28 3,300 3,300 3,035 3,105 1,800
2020/02/27 3,495 3,495 3,495 3,495 100
2020/02/25 3,495 3,495 3,495 3,495 200
2020/02/19 3,475 3,475 3,470 3,470 300
2020/02/18 3,550 3,550 3,510 3,510 1,000
2020/02/17 3,590 3,640 3,570 3,575 1,500
2020/02/14 3,660 3,660 3,660 3,660 500
2020/02/13 3,630 3,630 3,630 3,630 100
2020/02/12 3,670 3,735 3,665 3,665 1,800
2020/02/10 3,600 3,600 3,600 3,600 4,900
2020/02/07 3,590 3,590 3,585 3,585 200
2020/02/05 3,500 3,565 3,500 3,565 4,800
2020/01/31 3,530 3,530 3,530 3,530 1,200
2020/01/27 3,575 3,575 3,575 3,575 500
2020/01/22 3,605 3,605 3,530 3,575 1,000
2020/01/21 3,605 3,605 3,590 3,605 700
2020/01/10 3,605 3,605 3,605 3,605 400
2020/01/09 3,475 3,475 3,465 3,465 300
2020/01/06 3,400 3,400 3,400 3,400 200

このページの先頭へ