7425 初穂商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,080 | 2,081 | 2,075 | 2,075 | 600 | 2,075 |
| 2025-10-23 | - | - | - | 2,060 | - | 2,060 |
| 2025-10-22 | 2,065 | 2,075 | 2,060 | 2,060 | 600 | 2,060 |
| 2025-10-21 | 2,030 | 2,095 | 2,030 | 2,070 | 1,200 | 2,070 |
| 2025-10-20 | 2,013 | 2,029 | 2,013 | 2,025 | 1,000 | 2,025 |
| 2025-10-17 | 2,013 | 2,013 | 2,013 | 2,013 | 100 | 2,013 |
| 2025-10-16 | 2,024 | 2,030 | 2,018 | 2,018 | 700 | 2,018 |
| 2025-10-15 | 2,033 | 2,033 | 2,025 | 2,025 | 700 | 2,025 |
| 2025-10-14 | 2,043 | 2,043 | 2,033 | 2,033 | 200 | 2,033 |
| 2025-10-10 | 2,055 | 2,055 | 2,051 | 2,051 | 800 | 2,051 |
| 2025-10-09 | 2,080 | 2,080 | 2,080 | 2,080 | 400 | 2,080 |
| 2025-10-08 | 2,079 | 2,080 | 2,036 | 2,080 | 2,100 | 2,080 |
| 2025-10-07 | 2,079 | 2,079 | 2,060 | 2,070 | 800 | 2,070 |
| 2025-10-06 | 2,069 | 2,069 | 2,062 | 2,062 | 700 | 2,062 |
| 2025-10-03 | 2,055 | 2,084 | 2,021 | 2,021 | 1,500 | 2,021 |
| 2025-10-02 | 2,055 | 2,055 | 2,040 | 2,040 | 600 | 2,040 |
| 2025-10-01 | 2,080 | 2,080 | 2,055 | 2,055 | 900 | 2,055 |
| 2025-09-30 | 2,090 | 2,090 | 2,089 | 2,090 | 1,100 | 2,090 |
| 2025-09-29 | 2,090 | 2,090 | 2,090 | 2,090 | 900 | 2,090 |
| 2025-09-26 | 2,074 | 2,090 | 2,051 | 2,090 | 1,100 | 2,090 |
| 2025-09-25 | 2,075 | 2,086 | 2,063 | 2,075 | 1,600 | 2,075 |
| 2025-09-24 | 2,070 | 2,070 | 2,044 | 2,055 | 700 | 2,055 |
| 2025-09-22 | 2,071 | 2,080 | 2,064 | 2,080 | 1,600 | 2,080 |
| 2025-09-19 | 2,064 | 2,064 | 2,015 | 2,015 | 900 | 2,015 |
| 2025-09-18 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | 2,014 |
| 2025-09-17 | 2,026 | 2,026 | 2,014 | 2,014 | 300 | 2,014 |
| 2025-09-16 | 2,012 | 2,026 | 2,012 | 2,026 | 500 | 2,026 |
| 2025-09-12 | 2,013 | 2,067 | 2,013 | 2,026 | 700 | 2,026 |
| 2025-09-11 | 2,017 | 2,017 | 2,009 | 2,010 | 500 | 2,010 |
| 2025-09-10 | 2,036 | 2,092 | 2,006 | 2,017 | 3,000 | 2,017 |
| 2025-09-09 | 2,095 | 2,095 | 2,072 | 2,072 | 500 | 2,072 |
| 2025-09-08 | 2,095 | 2,095 | 2,095 | 2,095 | 100 | 2,095 |
| 2025-09-05 | 2,061 | 2,095 | 2,058 | 2,095 | 1,100 | 2,095 |
| 2025-09-04 | 2,097 | 2,097 | 2,097 | 2,097 | 200 | 2,097 |
| 2025-09-03 | 2,060 | 2,060 | 2,060 | 2,060 | 200 | 2,060 |
| 2025-09-02 | 2,034 | 2,101 | 2,034 | 2,071 | 1,800 | 2,071 |
| 2025-09-01 | 2,036 | 2,036 | 2,024 | 2,024 | 2,700 | 2,024 |
| 2025-08-29 | 2,026 | 2,031 | 2,020 | 2,020 | 800 | 2,020 |
| 2025-08-28 | 2,022 | 2,022 | 2,022 | 2,022 | 200 | 2,022 |
| 2025-08-27 | 1,955 | 2,024 | 1,955 | 2,022 | 2,100 | 2,022 |
| 2025-08-26 | 1,983 | 1,983 | 1,983 | 1,983 | 200 | 1,983 |
| 2025-08-25 | 1,999 | 2,000 | 1,954 | 2,000 | 1,900 | 2,000 |
| 2025-08-22 | 1,973 | 1,999 | 1,951 | 1,999 | 3,100 | 1,999 |
| 2025-08-21 | 1,961 | 1,973 | 1,930 | 1,973 | 400 | 1,973 |
| 2025-08-20 | 1,926 | 1,961 | 1,921 | 1,961 | 700 | 1,961 |
| 2025-08-19 | 1,932 | 1,950 | 1,930 | 1,930 | 1,600 | 1,930 |
| 2025-08-18 | 1,940 | 1,973 | 1,931 | 1,936 | 3,000 | 1,936 |
| 2025-08-15 | 1,959 | 1,959 | 1,940 | 1,940 | 500 | 1,940 |
| 2025-08-14 | 1,933 | 1,940 | 1,933 | 1,940 | 500 | 1,940 |
| 2025-08-13 | 1,936 | 1,940 | 1,936 | 1,940 | 300 | 1,940 |
| 2025-08-12 | 1,933 | 1,960 | 1,931 | 1,942 | 5,200 | 1,942 |
| 2025-08-08 | 1,929 | 1,933 | 1,928 | 1,933 | 600 | 1,933 |
| 2025-08-07 | 1,918 | 1,933 | 1,917 | 1,917 | 1,700 | 1,917 |
| 2025-08-06 | 1,912 | 1,917 | 1,912 | 1,917 | 300 | 1,917 |
| 2025-08-05 | 1,912 | 1,916 | 1,912 | 1,915 | 400 | 1,915 |
| 2025-08-04 | 1,917 | 1,924 | 1,910 | 1,910 | 1,700 | 1,910 |
| 2025-08-01 | 1,917 | 1,917 | 1,915 | 1,915 | 600 | 1,915 |
| 2025-07-31 | - | - | - | 1,947 | - | 1,947 |
| 2025-07-30 | 1,920 | 1,948 | 1,920 | 1,947 | 1,300 | 1,947 |
| 2025-07-29 | 1,912 | 1,929 | 1,911 | 1,918 | 1,700 | 1,918 |
| 2025-07-28 | 1,905 | 1,936 | 1,905 | 1,929 | 5,700 | 1,929 |
| 2025-07-25 | 1,936 | 1,936 | 1,911 | 1,911 | 700 | 1,911 |
| 2025-07-24 | 1,955 | 1,955 | 1,910 | 1,910 | 500 | 1,910 |
| 2025-07-23 | 1,929 | 1,932 | 1,915 | 1,915 | 700 | 1,915 |
| 2025-07-22 | 1,909 | 1,909 | 1,901 | 1,902 | 1,000 | 1,902 |
| 2025-07-18 | 1,926 | 1,926 | 1,917 | 1,917 | 600 | 1,917 |
| 2025-07-17 | 1,917 | 1,917 | 1,916 | 1,916 | 1,000 | 1,916 |
| 2025-07-16 | - | - | - | 1,920 | - | 1,920 |
| 2025-07-15 | 1,920 | 1,954 | 1,917 | 1,920 | 800 | 1,920 |
| 2025-07-14 | 1,978 | 1,978 | 1,921 | 1,921 | 800 | 1,921 |
| 2025-07-11 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
| 2025-07-10 | 1,971 | 1,971 | 1,955 | 1,955 | 2,600 | 1,955 |
| 2025-07-09 | 1,922 | 1,937 | 1,922 | 1,931 | 2,000 | 1,931 |
| 2025-07-08 | 1,943 | 1,950 | 1,943 | 1,950 | 200 | 1,950 |
| 2025-07-07 | 1,967 | 1,967 | 1,930 | 1,930 | 800 | 1,930 |
| 2025-07-04 | 1,984 | 1,984 | 1,949 | 1,984 | 500 | 1,984 |
| 2025-07-03 | 1,984 | 1,984 | 1,984 | 1,984 | 200 | 1,984 |
| 2025-07-02 | 1,950 | 1,968 | 1,949 | 1,949 | 4,100 | 1,949 |
| 2025-07-01 | 1,900 | 1,990 | 1,900 | 1,990 | 700 | 1,990 |
| 2025-06-30 | 1,901 | 1,909 | 1,900 | 1,909 | 500 | 1,909 |
| 2025-06-27 | 1,905 | 1,905 | 1,901 | 1,901 | 500 | 1,901 |
| 2025-06-26 | 1,902 | 1,948 | 1,902 | 1,910 | 1,500 | 1,910 |
| 2025-06-25 | 1,968 | 1,968 | 1,902 | 1,915 | 4,600 | 1,915 |
| 2025-06-24 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2025-06-23 | 2,021 | 2,021 | 1,990 | 1,992 | 600 | 1,992 |
| 2025-06-20 | 2,024 | 2,024 | 2,020 | 2,022 | 500 | 2,022 |
| 2025-06-19 | 1,976 | 2,024 | 1,976 | 2,024 | 35,100 | 2,024 |
| 2025-06-18 | 1,966 | 1,966 | 1,954 | 1,960 | 400 | 1,960 |
| 2025-06-17 | 1,972 | 1,999 | 1,972 | 1,999 | 400 | 1,999 |
| 2025-06-16 | 1,965 | 1,966 | 1,965 | 1,966 | 1,200 | 1,966 |
| 2025-06-13 | 1,975 | 1,975 | 1,950 | 1,970 | 4,300 | 1,970 |
| 2025-06-12 | 1,976 | 2,025 | 1,971 | 1,977 | 2,300 | 1,977 |
| 2025-06-11 | 1,985 | 2,020 | 1,976 | 1,976 | 1,300 | 1,976 |
| 2025-06-10 | 1,970 | 1,983 | 1,970 | 1,983 | 4,200 | 1,983 |
| 2025-06-09 | 1,961 | 1,970 | 1,953 | 1,970 | 2,700 | 1,970 |
| 2025-06-06 | 1,930 | 1,949 | 1,930 | 1,949 | 400 | 1,949 |
| 2025-06-05 | - | - | - | 1,928 | - | 1,928 |
| 2025-06-04 | 1,928 | 1,928 | 1,928 | 1,928 | 200 | 1,928 |
| 2025-06-03 | 1,920 | 1,941 | 1,920 | 1,941 | 1,900 | 1,941 |
| 2025-06-02 | 1,916 | 1,931 | 1,916 | 1,921 | 700 | 1,921 |
| 2025-05-30 | 1,910 | 1,930 | 1,910 | 1,930 | 800 | 1,930 |
| 2025-05-29 | 1,931 | 1,931 | 1,903 | 1,904 | 500 | 1,904 |
| 2025-05-28 | 1,902 | 1,926 | 1,902 | 1,926 | 300 | 1,926 |
| 2025-05-27 | 1,920 | 1,920 | 1,910 | 1,910 | 200 | 1,910 |
| 2025-05-26 | 1,914 | 1,915 | 1,914 | 1,915 | 500 | 1,915 |
| 2025-05-23 | 1,905 | 1,905 | 1,905 | 1,905 | 200 | 1,905 |
| 2025-05-22 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
| 2025-05-21 | 1,891 | 1,919 | 1,891 | 1,919 | 1,700 | 1,919 |
| 2025-05-20 | 1,891 | 1,891 | 1,891 | 1,891 | 100 | 1,891 |
| 2025-05-19 | 1,846 | 1,888 | 1,845 | 1,888 | 2,000 | 1,888 |
| 2025-05-16 | 1,813 | 1,850 | 1,813 | 1,850 | 800 | 1,850 |
| 2025-05-15 | 1,839 | 1,839 | 1,823 | 1,834 | 500 | 1,834 |
| 2025-05-14 | 1,861 | 1,864 | 1,835 | 1,836 | 13,200 | 1,836 |
| 2025-05-13 | 1,915 | 1,946 | 1,900 | 1,901 | 4,600 | 1,901 |
| 2025-05-12 | 1,950 | 1,960 | 1,917 | 1,940 | 8,000 | 1,940 |
| 2025-05-09 | 1,885 | 1,934 | 1,885 | 1,934 | 2,800 | 1,934 |
| 2025-05-08 | 1,878 | 1,885 | 1,878 | 1,885 | 200 | 1,885 |
| 2025-05-07 | 1,880 | 1,892 | 1,875 | 1,875 | 700 | 1,875 |
| 2025-05-02 | 1,860 | 1,881 | 1,860 | 1,869 | 600 | 1,869 |
| 2025-05-01 | 1,860 | 1,860 | 1,853 | 1,853 | 600 | 1,853 |
| 2025-04-30 | 1,839 | 1,870 | 1,830 | 1,862 | 3,700 | 1,862 |
| 2025-04-28 | 1,832 | 1,839 | 1,813 | 1,839 | 1,600 | 1,839 |
| 2025-04-25 | 1,823 | 1,827 | 1,810 | 1,810 | 4,900 | 1,810 |
| 2025-04-24 | 1,826 | 1,826 | 1,815 | 1,815 | 200 | 1,815 |
| 2025-04-23 | 1,800 | 1,800 | 1,786 | 1,786 | 400 | 1,786 |
| 2025-04-22 | 1,800 | 1,905 | 1,785 | 1,785 | 8,800 | 1,785 |
| 2025-04-21 | 1,785 | 1,789 | 1,755 | 1,770 | 600 | 1,770 |
| 2025-04-18 | 1,745 | 1,790 | 1,745 | 1,790 | 1,300 | 1,790 |
| 2025-04-17 | 1,748 | 1,748 | 1,748 | 1,748 | 5,600 | 1,748 |
| 2025-04-16 | 1,774 | 1,774 | 1,740 | 1,761 | 9,400 | 1,761 |
| 2025-04-15 | 1,743 | 1,776 | 1,743 | 1,776 | 200 | 1,776 |
| 2025-04-14 | 1,784 | 1,784 | 1,743 | 1,743 | 1,700 | 1,743 |
| 2025-04-11 | 1,701 | 1,750 | 1,666 | 1,750 | 2,300 | 1,750 |
| 2025-04-10 | 1,798 | 1,798 | 1,641 | 1,729 | 15,600 | 1,729 |
| 2025-04-09 | 1,600 | 1,660 | 1,600 | 1,660 | 2,500 | 1,660 |
| 2025-04-08 | 1,580 | 1,650 | 1,580 | 1,627 | 5,100 | 1,627 |
| 2025-04-07 | 1,516 | 1,568 | 1,442 | 1,500 | 15,200 | 1,500 |
| 2025-04-04 | 1,681 | 1,720 | 1,600 | 1,608 | 9,900 | 1,608 |
| 2025-04-03 | 1,728 | 1,760 | 1,694 | 1,710 | 7,200 | 1,710 |
| 2025-04-02 | 1,730 | 1,745 | 1,730 | 1,745 | 1,200 | 1,745 |
| 2025-04-01 | 1,728 | 1,739 | 1,728 | 1,739 | 600 | 1,739 |
| 2025-03-31 | 1,727 | 1,760 | 1,721 | 1,724 | 2,300 | 1,724 |
| 2025-03-28 | 1,735 | 1,735 | 1,704 | 1,735 | 1,600 | 1,735 |
| 2025-03-27 | 1,760 | 1,760 | 1,752 | 1,752 | 300 | 1,752 |
| 2025-03-26 | 1,738 | 1,765 | 1,738 | 1,760 | 900 | 1,760 |
| 2025-03-25 | 1,776 | 1,776 | 1,743 | 1,750 | 1,500 | 1,750 |
| 2025-03-24 | 1,703 | 1,771 | 1,703 | 1,740 | 2,600 | 1,740 |
| 2025-03-21 | 1,700 | 1,703 | 1,700 | 1,700 | 300 | 1,700 |
| 2025-03-19 | 1,703 | 1,709 | 1,685 | 1,685 | 2,800 | 1,685 |
| 2025-03-18 | 1,680 | 1,700 | 1,680 | 1,691 | 2,700 | 1,691 |
| 2025-03-17 | 1,683 | 1,683 | 1,681 | 1,681 | 4,800 | 1,681 |
| 2025-03-14 | 1,681 | 1,683 | 1,680 | 1,683 | 400 | 1,683 |
| 2025-03-13 | 1,666 | 1,667 | 1,663 | 1,667 | 1,600 | 1,667 |
| 2025-03-12 | 1,691 | 1,691 | 1,667 | 1,667 | 600 | 1,667 |
| 2025-03-11 | 1,652 | 1,654 | 1,625 | 1,654 | 3,300 | 1,654 |
| 2025-03-10 | 1,670 | 1,713 | 1,670 | 1,680 | 5,400 | 1,680 |
| 2025-03-07 | 1,687 | 1,687 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2025-03-06 | 1,686 | 1,704 | 1,674 | 1,704 | 600 | 1,704 |
| 2025-03-05 | 1,660 | 1,684 | 1,660 | 1,684 | 400 | 1,684 |
| 2025-03-04 | 1,651 | 1,685 | 1,651 | 1,654 | 800 | 1,654 |
| 2025-03-03 | 1,649 | 1,715 | 1,645 | 1,685 | 1,300 | 1,685 |
| 2025-02-28 | 1,653 | 1,653 | 1,630 | 1,644 | 2,700 | 1,644 |
| 2025-02-27 | 1,645 | 1,670 | 1,645 | 1,670 | 800 | 1,670 |
| 2025-02-26 | 1,661 | 1,661 | 1,635 | 1,645 | 2,000 | 1,645 |
| 2025-02-25 | 1,679 | 1,679 | 1,660 | 1,660 | 3,400 | 1,660 |
| 2025-02-21 | 1,698 | 1,698 | 1,670 | 1,685 | 1,800 | 1,685 |
| 2025-02-20 | 1,682 | 1,710 | 1,662 | 1,682 | 3,900 | 1,682 |
| 2025-02-19 | 1,654 | 1,696 | 1,654 | 1,682 | 2,600 | 1,682 |
| 2025-02-18 | 1,634 | 1,654 | 1,616 | 1,654 | 1,500 | 1,654 |
| 2025-02-17 | 1,649 | 1,655 | 1,615 | 1,634 | 8,600 | 1,634 |
| 2025-02-14 | 1,591 | 1,600 | 1,581 | 1,600 | 2,000 | 1,600 |
| 2025-02-13 | 1,591 | 1,595 | 1,578 | 1,580 | 3,100 | 1,580 |
| 2025-02-12 | 1,560 | 1,594 | 1,560 | 1,594 | 3,900 | 1,594 |
| 2025-02-10 | 1,546 | 1,567 | 1,546 | 1,550 | 3,300 | 1,550 |
| 2025-02-07 | 1,538 | 1,546 | 1,534 | 1,546 | 800 | 1,546 |
| 2025-02-06 | 1,525 | 1,538 | 1,525 | 1,538 | 1,400 | 1,538 |
| 2025-02-05 | 1,512 | 1,515 | 1,512 | 1,515 | 200 | 1,515 |
| 2025-02-04 | 1,539 | 1,539 | 1,511 | 1,511 | 3,200 | 1,511 |
| 2025-02-03 | 1,545 | 1,560 | 1,539 | 1,539 | 3,500 | 1,539 |
| 2025-01-31 | 1,539 | 1,578 | 1,539 | 1,543 | 3,700 | 1,543 |
| 2025-01-30 | 1,496 | 1,498 | 1,496 | 1,498 | 400 | 1,498 |
| 2025-01-29 | 1,496 | 1,497 | 1,489 | 1,497 | 1,700 | 1,497 |
| 2025-01-28 | 1,496 | 1,496 | 1,496 | 1,496 | 100 | 1,496 |
| 2025-01-27 | 1,481 | 1,496 | 1,481 | 1,496 | 2,300 | 1,496 |
| 2025-01-24 | 1,475 | 1,481 | 1,475 | 1,476 | 1,000 | 1,476 |
| 2025-01-23 | 1,480 | 1,480 | 1,476 | 1,476 | 200 | 1,476 |
| 2025-01-22 | 1,475 | 1,478 | 1,475 | 1,478 | 1,000 | 1,478 |
| 2025-01-21 | 1,474 | 1,475 | 1,474 | 1,475 | 600 | 1,475 |
| 2025-01-20 | 1,466 | 1,479 | 1,466 | 1,476 | 1,100 | 1,476 |
| 2025-01-17 | 1,480 | 1,481 | 1,450 | 1,465 | 3,500 | 1,465 |
| 2025-01-16 | 1,490 | 1,505 | 1,490 | 1,490 | 500 | 1,490 |
| 2025-01-15 | 1,508 | 1,508 | 1,487 | 1,488 | 600 | 1,488 |
| 2025-01-14 | 1,500 | 1,500 | 1,489 | 1,489 | 600 | 1,489 |
| 2025-01-10 | 1,519 | 1,520 | 1,519 | 1,520 | 900 | 1,520 |
| 2025-01-09 | 1,504 | 1,537 | 1,501 | 1,521 | 49,800 | 1,521 |
| 2025-01-08 | 1,502 | 1,509 | 1,501 | 1,506 | 800 | 1,506 |
| 2025-01-07 | 1,519 | 1,519 | 1,501 | 1,501 | 1,000 | 1,501 |
| 2025-01-06 | 1,517 | 1,519 | 1,471 | 1,519 | 2,200 | 1,519 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-12-29]1株→2株 [2017-06-28]1株→0.1株 [2006-06-27]1株→2株 [1996-12-25]1株→1.2株