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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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