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
2021/12/30 1,651 1,693 1,651 1,680 2,400
2021/12/29 1,645 1,710 1,645 1,667 3,400
2021/12/28 1,735 1,746 1,717 1,721 5,100
2021/12/27 1,748 1,750 1,732 1,746 4,500
2021/12/24 1,821 1,870 1,738 1,747 26,600
2021/12/23 1,695 1,739 1,695 1,701 10,100
2021/12/22 1,686 1,729 1,686 1,689 2,000
2021/12/21 1,706 1,706 1,677 1,686 1,100
2021/12/20 1,705 1,709 1,702 1,709 400
2021/12/17 1,710 1,712 1,710 1,712 200
2021/12/16 1,729 1,730 1,726 1,730 1,200
2021/12/15 1,721 1,729 1,709 1,728 700
2021/12/13 1,729 1,733 1,727 1,727 400
2021/12/10 1,734 1,734 1,710 1,729 1,900
2021/12/09 1,712 1,730 1,712 1,730 900
2021/12/08 1,707 1,719 1,707 1,711 900
2021/12/07 1,710 1,721 1,706 1,710 1,000
2021/12/06 1,710 1,710 1,710 1,710 100
2021/12/03 1,706 1,723 1,701 1,701 1,500
2021/12/02 1,674 1,729 1,674 1,713 300
2021/12/01 1,669 1,710 1,669 1,710 800
2021/11/30 1,721 1,725 1,700 1,700 900
2021/11/29 1,718 1,718 1,681 1,712 1,000
2021/11/26 1,711 1,738 1,711 1,734 1,000
2021/11/25 1,710 1,740 1,710 1,740 1,900
2021/11/24 1,700 1,723 1,700 1,710 500
2021/11/22 1,725 1,725 1,722 1,723 600
2021/11/19 1,723 1,723 1,723 1,723 300
2021/11/18 1,700 1,704 1,700 1,704 200
2021/11/17 1,710 1,720 1,703 1,710 1,000
2021/11/16 1,720 1,726 1,720 1,722 400
2021/11/15 1,711 1,711 1,710 1,710 200
2021/11/12 1,708 1,726 1,708 1,726 300
2021/11/11 1,744 1,744 1,704 1,725 1,600
2021/11/10 1,720 1,735 1,720 1,720 1,300
2021/11/09 1,719 1,720 1,715 1,720 700
2021/11/08 1,717 1,720 1,707 1,719 1,100
2021/11/05 1,726 1,726 1,720 1,720 900
2021/11/04 1,730 1,730 1,713 1,723 700
2021/11/02 1,712 1,737 1,712 1,737 200
2021/11/01 1,734 1,734 1,709 1,709 200
2021/10/29 1,740 1,740 1,713 1,740 1,700
2021/10/28 1,697 1,697 1,697 1,697 200
2021/10/27 1,688 1,701 1,687 1,692 700
2021/10/26 1,700 1,704 1,686 1,704 300
2021/10/25 1,689 1,689 1,660 1,686 2,000
2021/10/22 1,681 1,689 1,669 1,686 600
2021/10/21 1,687 1,689 1,683 1,683 500
2021/10/20 1,687 1,717 1,679 1,686 1,200
2021/10/19 1,689 1,691 1,685 1,687 800
2021/10/18 1,685 1,685 1,685 1,685 100
2021/10/15 1,671 1,680 1,665 1,665 600
2021/10/14 1,678 1,682 1,670 1,676 1,500
2021/10/13 1,706 1,714 1,642 1,678 2,300
2021/10/12 1,740 1,740 1,724 1,724 600
2021/10/11 1,727 1,736 1,726 1,736 1,400
2021/10/08 1,710 1,721 1,703 1,721 2,200
2021/10/07 1,692 1,717 1,688 1,710 3,300
2021/10/06 1,675 1,696 1,662 1,696 2,100
2021/10/05 1,633 1,684 1,625 1,667 8,900
2021/10/04 1,647 1,700 1,636 1,636 1,500
2021/10/01 1,636 1,649 1,631 1,647 700
2021/09/30 1,638 1,649 1,638 1,649 1,100
2021/09/29 1,638 1,638 1,630 1,638 400
2021/09/28 1,641 1,642 1,628 1,642 3,400
2021/09/27 1,625 1,633 1,625 1,632 2,200
2021/09/24 1,614 1,620 1,610 1,620 1,400
2021/09/22 1,602 1,615 1,602 1,614 4,500
2021/09/21 1,600 1,610 1,595 1,602 2,900
2021/09/17 1,601 1,604 1,601 1,604 700
2021/09/16 1,603 1,604 1,602 1,603 2,400
2021/09/15 1,609 1,622 1,601 1,603 1,200
2021/09/14 1,617 1,625 1,590 1,625 700
2021/09/13 1,591 1,622 1,588 1,614 2,600
2021/09/10 1,590 1,592 1,571 1,590 4,900
2021/09/09 1,570 1,594 1,570 1,582 3,200
2021/09/08 1,567 1,583 1,567 1,570 31,700
2021/09/07 1,567 1,572 1,566 1,566 6,700
2021/09/06 1,567 1,585 1,565 1,574 1,700
2021/09/03 1,561 1,576 1,561 1,564 3,100
2021/09/02 1,560 1,575 1,533 1,564 9,200
2021/09/01 1,607 1,607 1,570 1,575 3,500
2021/08/31 1,610 1,610 1,601 1,601 1,000
2021/08/30 1,606 1,606 1,606 1,606 500
2021/08/27 1,605 1,608 1,605 1,605 700
2021/08/26 1,608 1,608 1,605 1,605 200
2021/08/25 1,605 1,614 1,605 1,608 500
2021/08/24 1,609 1,615 1,600 1,605 2,600
2021/08/23 1,615 1,615 1,615 1,615 100
2021/08/20 1,605 1,605 1,605 1,605 100
2021/08/19 1,602 1,605 1,602 1,605 600
2021/08/18 1,605 1,605 1,601 1,601 800
2021/08/17 1,609 1,615 1,609 1,609 1,000
2021/08/16 1,612 1,618 1,612 1,612 700
2021/08/13 1,613 1,613 1,612 1,612 300
2021/08/12 1,628 1,628 1,611 1,611 800
2021/08/11 1,616 1,635 1,614 1,635 400
2021/08/10 1,645 1,645 1,613 1,619 2,100
2021/08/06 1,620 1,620 1,614 1,620 29,700
2021/08/05 1,640 1,640 1,620 1,620 600
2021/08/04 1,620 1,620 1,620 1,620 300
2021/08/03 1,623 1,623 1,619 1,619 800
2021/08/02 1,623 1,623 1,623 1,623 100
2021/07/29 1,623 1,623 1,621 1,623 800
2021/07/28 1,640 1,640 1,623 1,623 200
2021/07/26 1,648 1,648 1,625 1,640 600
2021/07/21 1,640 1,640 1,630 1,630 600
2021/07/20 1,645 1,645 1,645 1,645 100
2021/07/16 1,650 1,650 1,645 1,645 200
2021/07/14 1,650 1,650 1,650 1,650 200
2021/07/12 1,649 1,650 1,649 1,650 1,500
2021/07/09 1,639 1,639 1,628 1,632 800
2021/07/08 1,639 1,639 1,639 1,639 100
2021/07/07 1,631 1,635 1,629 1,629 800
2021/07/06 1,632 1,632 1,632 1,632 4,900
2021/07/05 1,630 1,630 1,630 1,630 400
2021/07/02 1,628 1,630 1,628 1,630 400
2021/07/01 1,629 1,629 1,628 1,628 400
2021/06/30 1,630 1,631 1,629 1,630 700
2021/06/29 1,629 1,629 1,629 1,629 200
2021/06/28 1,627 1,627 1,625 1,625 200
2021/06/25 1,640 1,649 1,630 1,630 1,400
2021/06/24 1,630 1,640 1,630 1,640 2,400
2021/06/23 1,639 1,652 1,639 1,652 400
2021/06/22 1,638 1,651 1,638 1,651 300
2021/06/21 1,636 1,636 1,623 1,628 1,100
2021/06/18 1,647 1,650 1,647 1,650 600
2021/06/17 1,641 1,641 1,641 1,641 500
2021/06/16 1,650 1,650 1,650 1,650 200
2021/06/14 1,648 1,648 1,638 1,648 700
2021/06/11 1,637 1,648 1,637 1,648 500
2021/06/10 1,669 1,669 1,637 1,637 1,600
2021/06/09 1,656 1,662 1,656 1,661 900
2021/06/08 1,647 1,660 1,647 1,659 500
2021/06/07 1,660 1,660 1,660 1,660 200
2021/06/04 1,650 1,650 1,645 1,645 400
2021/06/03 1,643 1,667 1,643 1,667 600
2021/06/02 1,643 1,643 1,643 1,643 200
2021/06/01 1,645 1,646 1,645 1,646 600
2021/05/31 1,642 1,656 1,641 1,649 2,400
2021/05/28 1,610 1,686 1,602 1,642 38,300
2021/05/27 1,769 1,769 1,650 1,650 5,400
2021/05/25 1,775 1,775 1,770 1,770 500
2021/05/24 1,708 1,789 1,708 1,789 700
2021/05/21 1,748 1,748 1,748 1,748 100
2021/05/20 1,777 1,777 1,777 1,777 100
2021/05/19 1,715 1,729 1,715 1,729 1,300
2021/05/17 1,692 1,692 1,692 1,692 100
2021/05/14 1,730 1,730 1,730 1,730 1,300
2021/05/13 1,710 1,710 1,692 1,702 500
2021/05/12 1,710 1,730 1,710 1,730 500
2021/05/11 1,800 1,800 1,790 1,790 200
2021/05/10 1,810 1,810 1,800 1,800 800
2021/05/07 1,813 1,813 1,801 1,812 500
2021/05/06 1,813 1,813 1,813 1,813 100
2021/04/26 1,770 1,779 1,770 1,779 800
2021/04/23 1,814 1,814 1,777 1,777 500
2021/04/22 1,802 1,815 1,802 1,815 300
2021/04/21 1,802 1,802 1,802 1,802 100
2021/04/16 1,864 1,880 1,761 1,837 4,000
2021/04/15 1,840 1,870 1,840 1,870 2,500
2021/04/14 1,874 1,874 1,850 1,850 200
2021/04/13 1,888 1,888 1,888 1,888 100
2021/04/12 1,901 1,901 1,861 1,862 9,800
2021/04/09 1,855 1,873 1,855 1,861 2,100
2021/04/08 1,869 1,869 1,843 1,855 900
2021/04/07 1,835 1,844 1,829 1,842 1,100
2021/04/06 1,802 1,835 1,800 1,820 1,400
2021/04/05 1,750 1,840 1,750 1,788 3,400
2021/04/02 1,733 1,750 1,733 1,750 500
2021/04/01 1,726 1,730 1,726 1,730 400
2021/03/31 1,712 1,721 1,712 1,720 1,200
2021/03/30 1,712 1,712 1,712 1,712 400
2021/03/29 1,743 1,743 1,710 1,710 700
2021/03/26 1,667 1,691 1,656 1,691 1,200
2021/03/25 1,697 1,698 1,664 1,666 1,100
2021/03/24 1,671 1,697 1,671 1,697 600
2021/03/23 1,688 1,688 1,667 1,667 300
2021/03/22 1,671 1,688 1,666 1,666 700
2021/03/19 1,640 1,677 1,640 1,671 5,600
2021/03/18 1,635 1,640 1,630 1,639 1,900
2021/03/17 1,635 1,635 1,630 1,630 600
2021/03/16 1,628 1,630 1,626 1,629 1,600
2021/03/15 1,594 1,613 1,594 1,606 1,500
2021/03/12 1,629 1,629 1,609 1,615 300
2021/03/11 1,602 1,620 1,602 1,611 1,500
2021/03/10 1,606 1,610 1,600 1,600 2,100
2021/03/09 1,585 1,601 1,585 1,591 700
2021/03/08 1,607 1,607 1,585 1,590 900
2021/03/05 1,600 1,600 1,585 1,585 500
2021/03/04 1,590 1,607 1,590 1,607 200
2021/03/03 1,608 1,608 1,608 1,608 100
2021/03/02 1,583 1,585 1,583 1,585 300
2021/03/01 1,605 1,605 1,579 1,605 2,100
2021/02/26 1,609 1,609 1,573 1,604 600
2021/02/25 1,609 1,609 1,591 1,592 700
2021/02/24 1,568 1,594 1,568 1,594 300
2021/02/22 1,591 1,600 1,564 1,600 700
2021/02/19 1,594 1,594 1,575 1,575 1,500
2021/02/18 1,606 1,606 1,606 1,606 100
2021/02/17 1,615 1,616 1,605 1,606 1,000
2021/02/16 1,633 1,634 1,590 1,627 4,000
2021/02/15 1,643 1,643 1,595 1,595 6,800
2021/02/12 1,698 1,698 1,617 1,650 5,100
2021/02/10 1,752 1,752 1,727 1,727 1,000
2021/02/09 1,699 1,744 1,697 1,712 2,200
2021/02/08 1,651 1,678 1,651 1,670 1,500
2021/02/05 1,655 1,655 1,655 1,655 100
2021/02/04 1,632 1,665 1,632 1,665 500
2021/02/03 1,630 1,631 1,626 1,631 600
2021/02/02 1,612 1,624 1,612 1,624 400
2021/02/01 1,669 1,669 1,603 1,620 900
2021/01/29 1,688 1,688 1,629 1,629 500
2021/01/28 1,656 1,656 1,609 1,654 1,200
2021/01/27 1,665 1,665 1,664 1,665 1,300
2021/01/26 1,670 1,698 1,666 1,666 600
2021/01/25 1,705 1,705 1,681 1,681 800
2021/01/22 1,665 1,665 1,665 1,665 200
2021/01/21 1,665 1,675 1,665 1,675 300
2021/01/20 1,681 1,681 1,681 1,681 200
2021/01/19 1,680 1,681 1,680 1,680 600
2021/01/18 1,714 1,714 1,650 1,670 1,600
2021/01/15 1,670 1,710 1,670 1,710 300
2021/01/14 1,680 1,680 1,676 1,676 2,600
2021/01/13 1,704 1,716 1,686 1,686 4,000
2021/01/12 1,716 1,716 1,700 1,700 2,500
2021/01/08 1,710 1,713 1,701 1,713 1,300
2021/01/07 1,700 1,708 1,698 1,700 2,300
2021/01/06 1,654 1,700 1,650 1,674 3,000
2021/01/05 1,698 1,698 1,655 1,660 1,100
2021/01/04 1,736 1,736 1,680 1,712 3,100

このページの先頭へ