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
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
2023/11/09 2,970 2,991 2,950 2,950 900
2023/11/08 2,990 2,990 2,970 2,970 800
2023/11/07 3,020 3,020 3,000 3,000 1,000
2023/11/06 2,985 3,020 2,985 3,020 200
2023/11/01 2,985 2,985 2,985 2,985 100
2023/10/31 2,985 2,985 2,985 2,985 100
2023/10/30 2,985 2,985 2,985 2,985 100
2023/10/27 3,020 3,025 2,971 2,971 900
2023/10/25 2,970 3,030 2,970 2,970 900
2023/10/24 2,940 2,940 2,920 2,920 200
2023/10/20 2,920 2,920 2,913 2,913 300
2023/10/19 2,928 2,937 2,927 2,937 300
2023/10/16 2,972 2,972 2,972 2,972 600
2023/10/13 2,972 2,972 2,972 2,972 500
2023/10/10 3,030 3,030 3,030 3,030 500
2023/10/06 3,020 3,020 3,020 3,020 100
2023/10/05 3,010 3,010 2,940 2,965 400
2023/10/04 2,981 3,020 2,970 3,015 500
2023/10/03 3,000 3,020 2,980 2,981 1,000
2023/10/02 3,020 3,020 2,998 2,998 700
2023/09/29 3,020 3,020 2,992 3,000 500
2023/09/28 3,030 3,030 2,963 3,010 800
2023/09/27 3,030 3,030 3,030 3,030 100
2023/09/26 3,015 3,030 3,015 3,030 400
2023/09/25 3,040 3,040 3,015 3,015 1,100
2023/09/22 3,010 3,030 3,010 3,030 300
2023/09/21 3,010 3,015 3,010 3,010 3,600
2023/09/20 3,015 3,015 3,015 3,015 200
2023/09/19 3,040 3,040 2,985 3,005 1,000
2023/09/14 3,040 3,040 3,040 3,040 300
2023/09/12 3,040 3,040 3,040 3,040 100
2023/09/11 3,035 3,040 2,988 3,000 2,100
2023/09/08 3,015 3,020 3,010 3,020 600
2023/09/07 3,060 3,060 3,040 3,040 300
2023/09/06 3,045 3,045 3,040 3,045 600
2023/09/05 3,050 3,050 2,992 2,992 500
2023/09/04 2,998 3,030 2,998 3,030 1,600
2023/09/01 2,948 2,948 2,948 2,948 100
2023/08/31 2,931 2,975 2,931 2,975 500
2023/08/30 2,963 2,963 2,932 2,950 1,100
2023/08/29 2,875 2,914 2,875 2,914 500
2023/08/28 2,983 2,984 2,963 2,963 500
2023/08/25 2,832 2,883 2,832 2,883 800
2023/08/23 2,811 2,812 2,811 2,812 400
2023/08/22 2,835 2,844 2,801 2,801 700
2023/08/21 2,854 2,854 2,752 2,827 5,000
2023/08/18 2,950 2,950 2,854 2,854 1,300
2023/08/17 3,000 3,000 2,910 2,950 2,200
2023/08/16 2,999 2,999 2,999 2,999 200
2023/08/15 3,015 3,035 3,015 3,035 1,400
2023/08/14 3,080 3,080 2,981 2,981 600
2023/08/10 3,160 3,160 2,994 3,080 6,200
2023/08/09 3,105 3,160 3,000 3,160 3,500
2023/08/08 3,230 3,235 3,150 3,150 900
2023/08/07 3,190 3,195 3,155 3,155 1,700
2023/08/04 3,145 3,175 3,145 3,175 700
2023/08/02 3,190 3,260 3,190 3,235 800
2023/08/01 3,220 3,280 3,190 3,190 1,000
2023/07/31 3,340 3,340 3,255 3,260 1,600
2023/07/28 3,290 3,305 3,170 3,220 8,300
2023/07/27 3,080 3,115 3,060 3,115 600
2023/07/25 3,080 3,150 3,080 3,150 1,100
2023/07/21 3,100 3,100 2,960 3,015 3,800
2023/07/20 3,055 3,100 3,055 3,100 500
2023/07/19 3,025 3,025 3,025 3,025 200
2023/07/18 3,000 3,010 3,000 3,010 300
2023/07/14 2,960 3,050 2,960 3,050 1,700
2023/07/13 3,005 3,125 3,005 3,030 1,600
2023/07/12 3,055 3,055 3,020 3,020 600
2023/07/11 3,080 3,080 3,080 3,080 100
2023/07/10 3,135 3,135 3,080 3,080 1,400
2023/07/07 3,105 3,170 3,050 3,140 1,400
2023/07/06 3,050 3,105 3,040 3,105 600
2023/07/05 3,045 3,050 2,936 3,050 1,600
2023/07/04 2,970 2,995 2,970 2,995 400
2023/07/03 2,924 2,988 2,924 2,970 1,500
2023/06/30 2,891 2,892 2,816 2,855 2,800
2023/06/29 2,852 2,895 2,852 2,888 2,000
2023/06/28 2,853 2,853 2,853 2,853 100
2023/06/27 2,830 2,831 2,806 2,806 1,600
2023/06/26 2,836 2,883 2,832 2,832 400
2023/06/23 2,876 2,876 2,836 2,836 2,300
2023/06/22 2,899 2,899 2,898 2,899 3,700
2023/06/21 2,888 2,930 2,888 2,900 6,900
2023/06/20 2,888 2,894 2,888 2,894 300
2023/06/19 2,882 2,900 2,882 2,882 1,900
2023/06/16 2,869 2,880 2,869 2,880 1,600
2023/06/15 2,828 2,859 2,828 2,859 300
2023/06/12 2,844 2,870 2,844 2,870 4,600
2023/06/09 2,855 2,865 2,810 2,865 1,000
2023/06/08 2,870 2,870 2,865 2,865 200
2023/06/07 2,870 2,900 2,860 2,860 1,200
2023/06/06 2,857 2,857 2,857 2,857 300
2023/06/05 2,856 2,856 2,855 2,855 1,100
2023/06/02 2,876 2,876 2,876 2,876 100
2023/06/01 2,876 2,876 2,876 2,876 5,200
2023/05/31 2,885 2,885 2,885 2,885 500
2023/05/30 2,905 2,930 2,880 2,880 1,600
2023/05/29 2,905 2,905 2,905 2,905 200
2023/05/26 2,899 2,899 2,870 2,871 600
2023/05/25 2,878 2,878 2,876 2,876 200
2023/05/24 2,880 2,880 2,851 2,851 600
2023/05/23 2,900 2,900 2,880 2,880 2,800
2023/05/22 2,917 2,917 2,863 2,905 800
2023/05/19 2,800 2,930 2,800 2,900 1,700
2023/05/18 2,770 2,770 2,770 2,770 100
2023/05/17 2,800 2,800 2,755 2,765 1,400
2023/05/16 2,794 2,800 2,792 2,800 1,900
2023/05/15 2,733 2,770 2,718 2,770 3,900
2023/05/12 2,724 2,799 2,713 2,733 7,600
2023/05/11 2,645 2,695 2,645 2,674 500
2023/05/10 2,642 2,642 2,621 2,635 1,400
2023/05/09 2,635 2,635 2,620 2,621 600
2023/05/08 2,620 2,649 2,620 2,644 500
2023/05/02 2,630 2,630 2,601 2,601 300
2023/05/01 2,630 2,636 2,630 2,633 500
2023/04/28 2,571 2,600 2,571 2,600 300
2023/04/27 2,586 2,586 2,586 2,586 1,600
2023/04/26 2,556 2,586 2,556 2,586 200
2023/04/25 2,542 2,544 2,542 2,542 1,300
2023/04/24 2,625 2,625 2,592 2,592 3,800
2023/04/20 2,650 2,650 2,626 2,626 200
2023/04/19 2,669 2,669 2,620 2,645 1,500
2023/04/18 2,620 2,670 2,620 2,631 1,400
2023/04/17 2,610 2,621 2,610 2,621 400
2023/04/14 2,619 2,619 2,619 2,619 100
2023/04/13 2,654 2,654 2,600 2,600 900
2023/04/11 2,707 2,707 2,698 2,698 1,900
2023/04/10 2,700 2,710 2,686 2,693 8,000
2023/04/07 2,625 2,670 2,616 2,650 3,800
2023/04/06 2,581 2,599 2,581 2,599 1,200
2023/04/05 2,615 2,615 2,593 2,593 1,300
2023/04/04 2,645 2,645 2,627 2,627 500
2023/04/03 2,512 2,626 2,512 2,625 1,700
2023/03/31 2,465 2,525 2,465 2,510 900
2023/03/30 2,464 2,464 2,450 2,450 200
2023/03/29 2,436 2,436 2,401 2,402 1,200
2023/03/28 2,450 2,450 2,450 2,450 100
2023/03/27 2,435 2,435 2,435 2,435 400
2023/03/24 2,458 2,458 2,432 2,435 3,800
2023/03/23 2,460 2,477 2,460 2,477 400
2023/03/22 2,431 2,440 2,431 2,435 1,300
2023/03/20 2,470 2,470 2,440 2,443 800
2023/03/17 2,467 2,470 2,450 2,470 1,000
2023/03/16 2,450 2,450 2,427 2,427 700
2023/03/15 2,452 2,469 2,426 2,469 1,300
2023/03/14 2,525 2,525 2,397 2,426 1,700
2023/03/13 2,669 2,669 2,525 2,525 1,500
2023/03/10 2,620 2,670 2,580 2,670 4,200
2023/03/09 2,533 2,670 2,533 2,670 1,500
2023/03/08 2,520 2,525 2,510 2,525 700
2023/03/07 2,485 2,510 2,485 2,497 2,400
2023/03/06 2,481 2,481 2,481 2,481 2,400
2023/03/03 2,451 2,488 2,451 2,481 2,700
2023/03/02 2,450 2,465 2,434 2,465 3,300
2023/03/01 2,410 2,449 2,410 2,449 1,400
2023/02/28 2,408 2,410 2,408 2,410 900
2023/02/27 2,384 2,389 2,384 2,384 500
2023/02/24 2,351 2,365 2,344 2,360 3,200
2023/02/22 2,361 2,361 2,351 2,351 200
2023/02/21 2,352 2,370 2,352 2,361 1,200
2023/02/20 2,340 2,353 2,336 2,352 1,400
2023/02/17 2,313 2,335 2,313 2,335 1,300
2023/02/16 2,254 2,340 2,254 2,340 2,400
2023/02/15 2,216 2,250 2,216 2,225 7,100
2023/02/14 2,100 2,120 2,100 2,102 1,500
2023/02/13 2,100 2,104 2,100 2,100 1,200
2023/02/10 2,148 2,148 2,140 2,148 1,600
2023/02/09 2,112 2,120 2,112 2,120 500
2023/02/08 2,110 2,110 2,100 2,110 400
2023/02/07 2,101 2,101 2,091 2,093 500
2023/02/06 2,111 2,111 2,111 2,111 200
2023/02/03 2,104 2,112 2,104 2,112 300
2023/02/02 2,100 2,121 2,050 2,098 900
2023/02/01 2,160 2,160 2,121 2,121 400
2023/01/31 2,151 2,151 2,130 2,130 600
2023/01/30 2,169 2,169 2,140 2,140 1,400
2023/01/27 2,134 2,149 2,128 2,149 3,200
2023/01/26 2,123 2,123 2,087 2,087 200
2023/01/25 2,134 2,134 2,134 2,134 200
2023/01/24 2,130 2,132 2,102 2,102 300
2023/01/23 2,092 2,092 2,092 2,092 100
2023/01/20 2,088 2,088 2,088 2,088 200
2023/01/19 2,075 2,075 2,068 2,068 400
2023/01/17 2,068 2,068 2,068 2,068 100
2023/01/16 2,071 2,071 2,068 2,068 3,200
2023/01/13 2,146 2,146 2,073 2,099 1,400
2023/01/12 2,102 2,102 2,100 2,100 200
2023/01/11 2,122 2,133 2,100 2,133 1,200
2023/01/10 2,135 2,161 2,128 2,128 2,000
2023/01/06 2,135 2,135 2,116 2,128 21,700
2023/01/05 2,135 2,135 2,135 2,135 1,100
2023/01/04 2,176 2,182 2,117 2,135 3,800

このページの先頭へ