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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,519 | 1,519 | 1,480 | 1,500 | 500 |
| 2024/12/27 | 1,489 | 1,513 | 1,471 | 1,510 | 8,500 |
| 2024/12/26 | 1,551 | 1,558 | 1,540 | 1,550 | 4,100 |
| 2024/12/25 | 1,579 | 1,579 | 1,531 | 1,540 | 3,800 |
| 2024/12/24 | 1,562 | 1,565 | 1,562 | 1,565 | 600 |
| 2024/12/23 | 1,585 | 1,585 | 1,550 | 1,562 | 3,400 |
| 2024/12/20 | 1,583 | 1,585 | 1,566 | 1,585 | 1,400 |
| 2024/12/19 | 1,584 | 1,584 | 1,583 | 1,583 | 500 |
| 2024/12/18 | 1,560 | 1,584 | 1,560 | 1,584 | 900 |
| 2024/12/17 | 1,590 | 1,590 | 1,560 | 1,560 | 700 |
| 2024/12/16 | 1,591 | 1,591 | 1,575 | 1,575 | 800 |
| 2024/12/13 | 1,595 | 1,595 | 1,590 | 1,591 | 500 |
| 2024/12/12 | 1,614 | 1,615 | 1,605 | 1,605 | 700 |
| 2024/12/11 | 1,587 | 1,619 | 1,580 | 1,600 | 7,500 |
| 2024/12/10 | 1,600 | 1,600 | 1,565 | 1,600 | 8,300 |
| 2024/12/09 | 1,575 | 1,590 | 1,555 | 1,573 | 3,200 |
| 2024/12/06 | 1,570 | 1,570 | 1,570 | 1,570 | 300 |
| 2024/12/05 | 1,575 | 1,575 | 1,570 | 1,570 | 500 |
| 2024/12/04 | 1,543 | 1,570 | 1,538 | 1,570 | 3,400 |
| 2024/12/03 | 1,553 | 1,553 | 1,540 | 1,540 | 400 |
| 2024/12/02 | 1,560 | 1,563 | 1,543 | 1,553 | 1,100 |
| 2024/11/29 | 1,538 | 1,538 | 1,538 | 1,538 | 500 |
| 2024/11/28 | 1,550 | 1,580 | 1,550 | 1,550 | 5,200 |
| 2024/11/27 | 1,550 | 1,550 | 1,550 | 1,550 | 300 |
| 2024/11/26 | 1,548 | 1,560 | 1,546 | 1,550 | 1,000 |
| 2024/11/25 | 1,551 | 1,558 | 1,500 | 1,548 | 2,200 |
| 2024/11/22 | 1,543 | 1,546 | 1,542 | 1,546 | 400 |
| 2024/11/21 | 1,533 | 1,580 | 1,530 | 1,551 | 1,700 |
| 2024/11/19 | 1,540 | 1,549 | 1,532 | 1,540 | 1,700 |
| 2024/11/18 | 1,525 | 1,540 | 1,525 | 1,540 | 2,600 |
| 2024/11/15 | 1,515 | 1,527 | 1,515 | 1,525 | 800 |
| 2024/11/14 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2024/11/13 | 1,508 | 1,508 | 1,498 | 1,502 | 4,200 |
| 2024/11/12 | 1,484 | 1,514 | 1,484 | 1,508 | 600 |
| 2024/11/11 | 1,500 | 1,500 | 1,487 | 1,487 | 1,600 |
| 2024/11/08 | 1,493 | 1,502 | 1,490 | 1,502 | 4,400 |
| 2024/11/07 | 1,495 | 1,495 | 1,487 | 1,493 | 1,600 |
| 2024/11/06 | 1,499 | 1,499 | 1,495 | 1,495 | 300 |
| 2024/11/05 | 1,499 | 1,501 | 1,490 | 1,490 | 3,100 |
| 2024/11/01 | 1,494 | 1,510 | 1,493 | 1,494 | 2,800 |
| 2024/10/31 | 1,508 | 1,510 | 1,500 | 1,500 | 2,600 |
| 2024/10/30 | 1,507 | 1,508 | 1,500 | 1,508 | 600 |
| 2024/10/29 | 1,466 | 1,499 | 1,466 | 1,499 | 500 |
| 2024/10/28 | 1,446 | 1,485 | 1,446 | 1,466 | 400 |
| 2024/10/25 | 1,490 | 1,490 | 1,445 | 1,445 | 4,900 |
| 2024/10/24 | 1,488 | 1,488 | 1,451 | 1,460 | 1,700 |
| 2024/10/23 | 1,502 | 1,502 | 1,488 | 1,488 | 800 |
| 2024/10/22 | 1,504 | 1,504 | 1,495 | 1,495 | 1,200 |
| 2024/10/21 | 1,513 | 1,513 | 1,510 | 1,510 | 300 |
| 2024/10/18 | 1,510 | 1,510 | 1,507 | 1,507 | 1,300 |
| 2024/10/17 | 1,534 | 1,534 | 1,534 | 1,534 | 100 |
| 2024/10/16 | 1,512 | 1,516 | 1,500 | 1,512 | 4,800 |
| 2024/10/15 | 1,537 | 1,537 | 1,520 | 1,520 | 5,300 |
| 2024/10/11 | 1,539 | 1,539 | 1,525 | 1,537 | 2,800 |
| 2024/10/10 | 1,540 | 1,540 | 1,539 | 1,539 | 1,000 |
| 2024/10/09 | 1,530 | 1,538 | 1,525 | 1,538 | 2,000 |
| 2024/10/08 | 1,526 | 1,526 | 1,525 | 1,525 | 600 |
| 2024/10/07 | 1,540 | 1,540 | 1,523 | 1,523 | 200 |
| 2024/10/04 | 1,521 | 1,521 | 1,521 | 1,521 | 100 |
| 2024/10/03 | 1,540 | 1,540 | 1,539 | 1,539 | 300 |
| 2024/10/02 | 1,523 | 1,524 | 1,496 | 1,500 | 10,000 |
| 2024/10/01 | 1,496 | 1,523 | 1,496 | 1,522 | 2,000 |
| 2024/09/30 | 1,475 | 1,520 | 1,475 | 1,496 | 2,200 |
| 2024/09/27 | 1,535 | 1,535 | 1,527 | 1,530 | 500 |
| 2024/09/26 | 1,552 | 1,555 | 1,551 | 1,551 | 1,600 |
| 2024/09/25 | 1,552 | 1,552 | 1,552 | 1,552 | 600 |
| 2024/09/24 | 1,548 | 1,550 | 1,534 | 1,534 | 1,300 |
| 2024/09/20 | 1,507 | 1,530 | 1,507 | 1,529 | 1,300 |
| 2024/09/19 | 1,527 | 1,527 | 1,527 | 1,527 | 100 |
| 2024/09/18 | 1,528 | 1,528 | 1,528 | 1,528 | 200 |
| 2024/09/17 | 1,487 | 1,517 | 1,487 | 1,513 | 500 |
| 2024/09/13 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2024/09/12 | 1,507 | 1,507 | 1,507 | 1,507 | 200 |
| 2024/09/11 | 1,510 | 1,510 | 1,467 | 1,470 | 3,400 |
| 2024/09/10 | 1,505 | 1,549 | 1,505 | 1,511 | 2,000 |
| 2024/09/09 | 1,487 | 1,493 | 1,464 | 1,493 | 4,600 |
| 2024/09/06 | 1,517 | 1,517 | 1,502 | 1,502 | 200 |
| 2024/09/05 | 1,498 | 1,498 | 1,498 | 1,498 | 200 |
| 2024/09/04 | 1,491 | 1,507 | 1,478 | 1,483 | 9,200 |
| 2024/09/03 | 1,506 | 1,507 | 1,496 | 1,507 | 1,800 |
| 2024/09/02 | 1,501 | 1,520 | 1,490 | 1,506 | 1,500 |
| 2024/08/30 | 1,501 | 1,501 | 1,486 | 1,486 | 5,600 |
| 2024/08/29 | 1,495 | 1,501 | 1,492 | 1,501 | 3,300 |
| 2024/08/28 | 1,506 | 1,510 | 1,495 | 1,495 | 2,700 |
| 2024/08/27 | 1,492 | 1,507 | 1,492 | 1,507 | 700 |
| 2024/08/26 | 1,513 | 1,513 | 1,488 | 1,492 | 900 |
| 2024/08/23 | 1,502 | 1,509 | 1,495 | 1,509 | 2,500 |
| 2024/08/22 | 1,529 | 1,529 | 1,511 | 1,511 | 400 |
| 2024/08/21 | 1,511 | 1,520 | 1,511 | 1,520 | 900 |
| 2024/08/20 | 1,515 | 1,520 | 1,500 | 1,511 | 2,000 |
| 2024/08/19 | 1,490 | 1,519 | 1,483 | 1,511 | 1,300 |
| 2024/08/16 | 1,498 | 1,530 | 1,490 | 1,496 | 5,500 |
| 2024/08/15 | 1,427 | 1,496 | 1,427 | 1,496 | 800 |
| 2024/08/14 | 1,425 | 1,441 | 1,422 | 1,427 | 1,200 |
| 2024/08/13 | 1,442 | 1,442 | 1,419 | 1,425 | 14,500 |
| 2024/08/09 | 1,419 | 1,456 | 1,419 | 1,451 | 2,600 |
| 2024/08/08 | 1,414 | 1,448 | 1,413 | 1,417 | 2,500 |
| 2024/08/07 | 1,391 | 1,432 | 1,390 | 1,425 | 6,700 |
| 2024/08/06 | 1,390 | 1,448 | 1,390 | 1,415 | 5,300 |
| 2024/08/05 | 1,506 | 1,506 | 1,350 | 1,352 | 17,900 |
| 2024/08/02 | 1,526 | 1,551 | 1,500 | 1,522 | 13,000 |
| 2024/08/01 | 1,638 | 1,638 | 1,557 | 1,606 | 6,600 |
| 2024/07/31 | 1,657 | 1,657 | 1,635 | 1,639 | 3,800 |
| 2024/07/30 | 1,662 | 1,673 | 1,658 | 1,658 | 3,300 |
| 2024/07/29 | 1,684 | 1,685 | 1,650 | 1,663 | 9,200 |
| 2024/07/26 | 1,715 | 1,722 | 1,681 | 1,681 | 2,400 |
| 2024/07/25 | 1,713 | 1,718 | 1,695 | 1,717 | 4,900 |
| 2024/07/24 | 1,740 | 1,740 | 1,726 | 1,726 | 700 |
| 2024/07/23 | 1,730 | 1,757 | 1,730 | 1,740 | 1,200 |
| 2024/07/22 | 1,743 | 1,743 | 1,729 | 1,729 | 800 |
| 2024/07/19 | 1,730 | 1,749 | 1,722 | 1,743 | 1,100 |
| 2024/07/18 | 1,730 | 1,730 | 1,718 | 1,730 | 5,500 |
| 2024/07/17 | 1,731 | 1,754 | 1,731 | 1,731 | 800 |
| 2024/07/16 | 1,758 | 1,758 | 1,730 | 1,730 | 3,300 |
| 2024/07/12 | 1,765 | 1,765 | 1,730 | 1,733 | 2,700 |
| 2024/07/11 | 1,781 | 1,794 | 1,754 | 1,754 | 400 |
| 2024/07/10 | 1,799 | 1,799 | 1,759 | 1,785 | 3,300 |
| 2024/07/09 | 1,787 | 1,787 | 1,780 | 1,784 | 700 |
| 2024/07/08 | 1,729 | 1,787 | 1,725 | 1,787 | 2,200 |
| 2024/07/05 | 1,790 | 1,796 | 1,761 | 1,769 | 1,900 |
| 2024/07/04 | 1,820 | 1,830 | 1,781 | 1,787 | 4,900 |
| 2024/07/03 | 1,748 | 1,800 | 1,748 | 1,800 | 8,600 |
| 2024/07/02 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 |
| 2024/07/01 | 1,715 | 1,749 | 1,715 | 1,749 | 1,600 |
| 2024/06/28 | 1,680 | 1,715 | 1,680 | 1,715 | 15,500 |
| 2024/06/27 | 1,675 | 1,730 | 1,650 | 1,680 | 3,000 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 3,430 | 3,460 | 3,390 | 3,390 | 6,400 |
| 2024/06/25 | 3,420 | 3,445 | 3,415 | 3,430 | 2,400 |
| 2024/06/24 | 3,410 | 3,460 | 3,410 | 3,420 | 700 |
| 2024/06/21 | 3,440 | 3,440 | 3,390 | 3,410 | 2,700 |
| 2024/06/20 | 3,475 | 3,475 | 3,420 | 3,420 | 1,500 |
| 2024/06/19 | 3,470 | 3,480 | 3,465 | 3,465 | 600 |
| 2024/06/18 | 3,440 | 3,490 | 3,440 | 3,470 | 2,300 |
| 2024/06/17 | 3,400 | 3,440 | 3,385 | 3,440 | 1,300 |
| 2024/06/14 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2024/06/13 | 3,400 | 3,400 | 3,380 | 3,400 | 600 |
| 2024/06/12 | 3,395 | 3,395 | 3,395 | 3,395 | 1,000 |
| 2024/06/11 | 3,390 | 3,390 | 3,390 | 3,390 | 500 |
| 2024/06/10 | 3,335 | 3,390 | 3,335 | 3,390 | 2,000 |
| 2024/06/07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,200 |
| 2024/06/06 | 3,335 | 3,360 | 3,325 | 3,335 | 2,800 |
| 2024/06/05 | 3,360 | 3,360 | 3,335 | 3,335 | 400 |
| 2024/06/04 | 3,395 | 3,395 | 3,320 | 3,360 | 1,900 |
| 2024/06/03 | 3,410 | 3,420 | 3,370 | 3,395 | 5,100 |
| 2024/05/31 | 3,445 | 3,445 | 3,370 | 3,410 | 5,600 |
| 2024/05/30 | 3,365 | 3,370 | 3,310 | 3,330 | 1,900 |
| 2024/05/29 | 3,500 | 3,500 | 3,390 | 3,390 | 2,600 |
| 2024/05/28 | 3,530 | 3,535 | 3,510 | 3,510 | 1,000 |
| 2024/05/27 | 3,595 | 3,595 | 3,480 | 3,480 | 700 |
| 2024/05/24 | 3,545 | 3,595 | 3,545 | 3,595 | 500 |
| 2024/05/23 | 3,550 | 3,550 | 3,550 | 3,550 | 200 |
| 2024/05/21 | 3,620 | 3,620 | 3,580 | 3,600 | 1,000 |
| 2024/05/20 | 3,510 | 3,715 | 3,510 | 3,600 | 2,500 |
| 2024/05/17 | 3,430 | 3,540 | 3,250 | 3,540 | 3,300 |
| 2024/05/16 | 3,540 | 3,540 | 3,430 | 3,430 | 800 |
| 2024/05/15 | 3,555 | 3,555 | 3,525 | 3,525 | 200 |
| 2024/05/14 | 3,580 | 3,625 | 3,580 | 3,625 | 600 |
| 2024/05/13 | 3,830 | 3,830 | 3,480 | 3,650 | 3,700 |
| 2024/05/10 | 3,820 | 3,855 | 3,820 | 3,845 | 1,200 |
| 2024/05/09 | 3,750 | 3,815 | 3,750 | 3,815 | 400 |
| 2024/05/08 | 3,780 | 3,780 | 3,750 | 3,750 | 400 |
| 2024/05/07 | 3,790 | 3,800 | 3,785 | 3,785 | 1,000 |
| 2024/05/02 | 3,860 | 3,860 | 3,790 | 3,790 | 500 |
| 2024/05/01 | 3,790 | 3,860 | 3,790 | 3,860 | 600 |
| 2024/04/30 | 3,875 | 3,875 | 3,805 | 3,840 | 900 |
| 2024/04/26 | 3,920 | 3,920 | 3,780 | 3,855 | 1,700 |
| 2024/04/25 | 3,925 | 3,925 | 3,920 | 3,920 | 700 |
| 2024/04/24 | 3,915 | 3,950 | 3,830 | 3,935 | 1,400 |
| 2024/04/22 | 4,000 | 4,000 | 3,985 | 3,985 | 500 |
| 2024/04/19 | 4,000 | 4,000 | 4,000 | 4,000 | 300 |
| 2024/04/18 | 4,020 | 4,020 | 4,000 | 4,020 | 500 |
| 2024/04/17 | 4,020 | 4,025 | 4,020 | 4,020 | 400 |
| 2024/04/16 | 4,040 | 4,040 | 4,025 | 4,030 | 500 |
| 2024/04/15 | 4,110 | 4,110 | 4,015 | 4,110 | 1,400 |
| 2024/04/12 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2024/04/11 | 4,110 | 4,110 | 4,110 | 4,110 | 300 |
| 2024/04/10 | 4,175 | 4,175 | 4,155 | 4,160 | 4,000 |
| 2024/04/09 | 4,150 | 4,185 | 4,125 | 4,175 | 2,100 |
| 2024/04/08 | 4,175 | 4,190 | 4,150 | 4,150 | 900 |
| 2024/04/05 | 4,150 | 4,150 | 4,100 | 4,150 | 1,900 |
| 2024/04/04 | 4,100 | 4,170 | 4,100 | 4,150 | 1,000 |
| 2024/04/03 | 4,030 | 4,100 | 4,000 | 4,100 | 2,100 |
| 2024/04/02 | 4,085 | 4,085 | 4,025 | 4,025 | 600 |
| 2024/04/01 | 4,090 | 4,160 | 4,015 | 4,080 | 3,200 |
| 2024/03/29 | 4,055 | 4,090 | 4,055 | 4,090 | 200 |
| 2024/03/27 | 4,105 | 4,110 | 4,085 | 4,085 | 900 |
| 2024/03/26 | 4,200 | 4,200 | 4,100 | 4,100 | 300 |
| 2024/03/25 | 4,250 | 4,250 | 4,240 | 4,240 | 1,100 |
| 2024/03/22 | 4,310 | 4,310 | 4,260 | 4,260 | 300 |
| 2024/03/21 | 4,295 | 4,400 | 4,210 | 4,265 | 1,500 |
| 2024/03/19 | 4,040 | 4,285 | 4,040 | 4,200 | 2,100 |
| 2024/03/18 | 3,935 | 4,070 | 3,935 | 4,040 | 2,600 |
| 2024/03/15 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2024/03/14 | 3,940 | 3,995 | 3,795 | 3,930 | 2,900 |
| 2024/03/13 | 3,900 | 3,955 | 3,900 | 3,940 | 300 |
| 2024/03/12 | 4,000 | 4,000 | 3,960 | 3,960 | 600 |
| 2024/03/11 | 4,000 | 4,000 | 4,000 | 4,000 | 4,100 |
| 2024/03/08 | 4,000 | 4,005 | 4,000 | 4,000 | 400 |
| 2024/03/07 | 3,940 | 4,000 | 3,940 | 4,000 | 400 |
| 2024/03/06 | 3,900 | 3,940 | 3,900 | 3,940 | 200 |
| 2024/03/05 | 3,825 | 3,920 | 3,825 | 3,920 | 1,300 |
| 2024/03/04 | 3,790 | 3,795 | 3,790 | 3,795 | 200 |
| 2024/02/29 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2024/02/28 | 3,785 | 3,795 | 3,785 | 3,795 | 500 |
| 2024/02/26 | 3,800 | 3,800 | 3,680 | 3,780 | 1,200 |
| 2024/02/22 | 3,630 | 3,730 | 3,630 | 3,730 | 1,900 |
| 2024/02/21 | 3,600 | 3,605 | 3,600 | 3,600 | 900 |
| 2024/02/20 | 3,635 | 3,635 | 3,580 | 3,600 | 1,400 |
| 2024/02/19 | 3,510 | 3,635 | 3,510 | 3,635 | 1,500 |
| 2024/02/16 | 3,505 | 3,510 | 3,505 | 3,510 | 900 |
| 2024/02/15 | 3,580 | 3,580 | 3,445 | 3,505 | 2,200 |
| 2024/02/14 | 3,470 | 3,470 | 3,425 | 3,440 | 1,800 |
| 2024/02/13 | 3,415 | 3,460 | 3,405 | 3,440 | 3,800 |
| 2024/02/09 | 3,400 | 3,415 | 3,380 | 3,415 | 600 |
| 2024/02/08 | 3,445 | 3,445 | 3,355 | 3,415 | 1,100 |
| 2024/02/07 | 3,365 | 3,420 | 3,360 | 3,410 | 1,300 |
| 2024/02/06 | 3,370 | 3,455 | 3,360 | 3,360 | 12,200 |
| 2024/02/05 | 3,325 | 3,325 | 3,310 | 3,310 | 500 |
| 2024/02/02 | 3,285 | 3,300 | 3,285 | 3,290 | 400 |
| 2024/02/01 | 3,300 | 3,300 | 3,275 | 3,275 | 300 |
| 2024/01/31 | 3,285 | 3,315 | 3,285 | 3,315 | 200 |
| 2024/01/29 | 3,280 | 3,305 | 3,260 | 3,260 | 1,400 |
| 2024/01/26 | 3,270 | 3,300 | 3,260 | 3,290 | 1,700 |
| 2024/01/25 | 3,345 | 3,345 | 3,340 | 3,340 | 200 |
| 2024/01/24 | 3,285 | 3,345 | 3,285 | 3,345 | 400 |
| 2024/01/23 | 3,295 | 3,370 | 3,260 | 3,330 | 1,400 |
| 2024/01/22 | 3,350 | 3,350 | 3,235 | 3,285 | 1,300 |
| 2024/01/19 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2024/01/18 | 3,280 | 3,315 | 3,280 | 3,315 | 3,800 |
| 2024/01/17 | 3,310 | 3,310 | 3,280 | 3,280 | 500 |
| 2024/01/16 | 3,305 | 3,310 | 3,280 | 3,310 | 1,200 |
| 2024/01/15 | 3,235 | 3,380 | 3,235 | 3,310 | 3,800 |
| 2024/01/12 | 3,155 | 3,280 | 3,155 | 3,220 | 1,200 |
| 2024/01/11 | 3,175 | 3,185 | 3,175 | 3,185 | 300 |
| 2024/01/10 | 3,155 | 3,210 | 3,140 | 3,150 | 1,000 |
| 2024/01/09 | 3,150 | 3,160 | 3,150 | 3,155 | 700 |
| 2024/01/05 | 3,160 | 3,190 | 3,120 | 3,155 | 20,200 |
| 2024/01/04 | 3,160 | 3,215 | 3,155 | 3,155 | 800 |