7425 初穂商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,920 | 3,920 | 3,780 | 3,855 | 1,700 | 3,855 |
| 2024-04-25 | 3,925 | 3,925 | 3,920 | 3,920 | 700 | 3,920 |
| 2024-04-24 | 3,915 | 3,950 | 3,830 | 3,935 | 1,400 | 3,935 |
| 2024-04-23 | - | - | - | 3,985 | - | 3,985 |
| 2024-04-22 | 4,000 | 4,000 | 3,985 | 3,985 | 500 | 3,985 |
| 2024-04-19 | 4,000 | 4,000 | 4,000 | 4,000 | 300 | 4,000 |
| 2024-04-18 | 4,020 | 4,020 | 4,000 | 4,020 | 500 | 4,020 |
| 2024-04-17 | 4,020 | 4,025 | 4,020 | 4,020 | 400 | 4,020 |
| 2024-04-16 | 4,040 | 4,040 | 4,025 | 4,030 | 500 | 4,030 |
| 2024-04-15 | 4,110 | 4,110 | 4,015 | 4,110 | 1,400 | 4,110 |
| 2024-04-12 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 4,110 |
| 2024-04-11 | 4,110 | 4,110 | 4,110 | 4,110 | 300 | 4,110 |
| 2024-04-10 | 4,175 | 4,175 | 4,155 | 4,160 | 4,000 | 4,160 |
| 2024-04-09 | 4,150 | 4,185 | 4,125 | 4,175 | 2,100 | 4,175 |
| 2024-04-08 | 4,175 | 4,190 | 4,150 | 4,150 | 900 | 4,150 |
| 2024-04-05 | 4,150 | 4,150 | 4,100 | 4,150 | 1,900 | 4,150 |
| 2024-04-04 | 4,100 | 4,170 | 4,100 | 4,150 | 1,000 | 4,150 |
| 2024-04-03 | 4,030 | 4,100 | 4,000 | 4,100 | 2,100 | 4,100 |
| 2024-04-02 | 4,085 | 4,085 | 4,025 | 4,025 | 600 | 4,025 |
| 2024-04-01 | 4,090 | 4,160 | 4,015 | 4,080 | 3,200 | 4,080 |
| 2024-03-29 | 4,055 | 4,090 | 4,055 | 4,090 | 200 | 4,090 |
| 2024-03-28 | - | - | - | 4,085 | - | 4,085 |
| 2024-03-27 | 4,105 | 4,110 | 4,085 | 4,085 | 900 | 4,085 |
| 2024-03-26 | 4,200 | 4,200 | 4,100 | 4,100 | 300 | 4,100 |
| 2024-03-25 | 4,250 | 4,250 | 4,240 | 4,240 | 1,100 | 4,240 |
| 2024-03-22 | 4,310 | 4,310 | 4,260 | 4,260 | 300 | 4,260 |
| 2024-03-21 | 4,295 | 4,400 | 4,210 | 4,265 | 1,500 | 4,265 |
| 2024-03-19 | 4,040 | 4,285 | 4,040 | 4,200 | 2,100 | 4,200 |
| 2024-03-18 | 3,935 | 4,070 | 3,935 | 4,040 | 2,600 | 4,040 |
| 2024-03-15 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2024-03-14 | 3,940 | 3,995 | 3,795 | 3,930 | 2,900 | 3,930 |
| 2024-03-13 | 3,900 | 3,955 | 3,900 | 3,940 | 300 | 3,940 |
| 2024-03-12 | 4,000 | 4,000 | 3,960 | 3,960 | 600 | 3,960 |
| 2024-03-11 | 4,000 | 4,000 | 4,000 | 4,000 | 4,100 | 4,000 |
| 2024-03-08 | 4,000 | 4,005 | 4,000 | 4,000 | 400 | 4,000 |
| 2024-03-07 | 3,940 | 4,000 | 3,940 | 4,000 | 400 | 4,000 |
| 2024-03-06 | 3,900 | 3,940 | 3,900 | 3,940 | 200 | 3,940 |
| 2024-03-05 | 3,825 | 3,920 | 3,825 | 3,920 | 1,300 | 3,920 |
| 2024-03-04 | 3,790 | 3,795 | 3,790 | 3,795 | 200 | 3,795 |
| 2024-03-01 | - | - | - | 3,790 | - | 3,790 |
| 2024-02-29 | 3,790 | 3,790 | 3,790 | 3,790 | 100 | 3,790 |
| 2024-02-28 | 3,785 | 3,795 | 3,785 | 3,795 | 500 | 3,795 |
| 2024-02-27 | - | - | - | 3,780 | - | 3,780 |
| 2024-02-26 | 3,800 | 3,800 | 3,680 | 3,780 | 1,200 | 3,780 |
| 2024-02-22 | 3,630 | 3,730 | 3,630 | 3,730 | 1,900 | 3,730 |
| 2024-02-21 | 3,600 | 3,605 | 3,600 | 3,600 | 900 | 3,600 |
| 2024-02-20 | 3,635 | 3,635 | 3,580 | 3,600 | 1,400 | 3,600 |
| 2024-02-19 | 3,510 | 3,635 | 3,510 | 3,635 | 1,500 | 3,635 |
| 2024-02-16 | 3,505 | 3,510 | 3,505 | 3,510 | 900 | 3,510 |
| 2024-02-15 | 3,580 | 3,580 | 3,445 | 3,505 | 2,200 | 3,505 |
| 2024-02-14 | 3,470 | 3,470 | 3,425 | 3,440 | 1,800 | 3,440 |
| 2024-02-13 | 3,415 | 3,460 | 3,405 | 3,440 | 3,800 | 3,440 |
| 2024-02-09 | 3,400 | 3,415 | 3,380 | 3,415 | 600 | 3,415 |
| 2024-02-08 | 3,445 | 3,445 | 3,355 | 3,415 | 1,100 | 3,415 |
| 2024-02-07 | 3,365 | 3,420 | 3,360 | 3,410 | 1,300 | 3,410 |
| 2024-02-06 | 3,370 | 3,455 | 3,360 | 3,360 | 12,200 | 3,360 |
| 2024-02-05 | 3,325 | 3,325 | 3,310 | 3,310 | 500 | 3,310 |
| 2024-02-02 | 3,285 | 3,300 | 3,285 | 3,290 | 400 | 3,290 |
| 2024-02-01 | 3,300 | 3,300 | 3,275 | 3,275 | 300 | 3,275 |
| 2024-01-31 | 3,285 | 3,315 | 3,285 | 3,315 | 200 | 3,315 |
| 2024-01-30 | - | - | - | 3,260 | - | 3,260 |
| 2024-01-29 | 3,280 | 3,305 | 3,260 | 3,260 | 1,400 | 3,260 |
| 2024-01-26 | 3,270 | 3,300 | 3,260 | 3,290 | 1,700 | 3,290 |
| 2024-01-25 | 3,345 | 3,345 | 3,340 | 3,340 | 200 | 3,340 |
| 2024-01-24 | 3,285 | 3,345 | 3,285 | 3,345 | 400 | 3,345 |
| 2024-01-23 | 3,295 | 3,370 | 3,260 | 3,330 | 1,400 | 3,330 |
| 2024-01-22 | 3,350 | 3,350 | 3,235 | 3,285 | 1,300 | 3,285 |
| 2024-01-19 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 3,355 |
| 2024-01-18 | 3,280 | 3,315 | 3,280 | 3,315 | 3,800 | 3,315 |
| 2024-01-17 | 3,310 | 3,310 | 3,280 | 3,280 | 500 | 3,280 |
| 2024-01-16 | 3,305 | 3,310 | 3,280 | 3,310 | 1,200 | 3,310 |
| 2024-01-15 | 3,235 | 3,380 | 3,235 | 3,310 | 3,800 | 3,310 |
| 2024-01-12 | 3,155 | 3,280 | 3,155 | 3,220 | 1,200 | 3,220 |
| 2024-01-11 | 3,175 | 3,185 | 3,175 | 3,185 | 300 | 3,185 |
| 2024-01-10 | 3,155 | 3,210 | 3,140 | 3,150 | 1,000 | 3,150 |
| 2024-01-09 | 3,150 | 3,160 | 3,150 | 3,155 | 700 | 3,155 |
| 2024-01-05 | 3,160 | 3,190 | 3,120 | 3,155 | 20,200 | 3,155 |
| 2024-01-04 | 3,160 | 3,215 | 3,155 | 3,155 | 800 | 3,155 |
分割・併合履歴 ： [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
