1. HOME >
  2. 株価時系列 >
  3. 7425 >
  4. 2019年

7425 初穂商事(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,4003,4003,4003,4001001,700
2019-12-273,3303,3303,3303,3301001,665
2019-12-263,5853,5853,4653,5003,1001,750
2019-12-253,6003,6003,6003,6001001,800
2019-12-243,6003,6003,6003,6001001,800
2019-12-23---3,620-1,810
2019-12-203,6203,6203,6203,6201001,810
2019-12-193,5953,5953,5953,5953001,797.50
2019-12-18---3,595-1,797.50
2019-12-173,5953,5953,5953,5951001,797.50
2019-12-163,6003,6003,5603,5651,0001,782.50
2019-12-13---3,645-1,822.50
2019-12-123,6453,6453,6453,6451001,822.50
2019-12-113,6453,6453,6453,6451001,822.50
2019-12-103,7153,7153,6153,6151,2001,807.50
2019-12-093,7203,7203,7153,7153001,857.50
2019-12-063,6803,6803,6803,6801001,840
2019-12-05---3,650-1,825
2019-12-04---3,650-1,825
2019-12-033,6503,6503,6503,6503001,825
2019-12-02---3,620-1,810
2019-11-29---3,620-1,810
2019-11-28---3,620-1,810
2019-11-273,6203,6203,6203,6202001,810
2019-11-263,6853,6853,6153,6153001,807.50
2019-11-253,7953,7953,6553,6552001,827.50
2019-11-22---3,655-1,827.50
2019-11-21---3,655-1,827.50
2019-11-203,6553,6553,6553,6554001,827.50
2019-11-19---3,515-1,757.50
2019-11-18---3,515-1,757.50
2019-11-15---3,515-1,757.50
2019-11-14---3,515-1,757.50
2019-11-13---3,515-1,757.50
2019-11-12---3,515-1,757.50
2019-11-113,5053,5303,5053,5156001,757.50
2019-11-083,5303,5303,4953,4952001,747.50
2019-11-073,5603,5603,4903,4903001,745
2019-11-063,5303,5303,5253,5252001,762.50
2019-11-05---3,495-1,747.50
2019-11-013,5503,5503,4953,4957001,747.50
2019-10-31---3,545-1,772.50
2019-10-303,5453,5453,5453,5452001,772.50
2019-10-29---3,485-1,742.50
2019-10-283,4703,4853,4703,4852001,742.50
2019-10-253,5953,5953,5953,5951001,797.50
2019-10-243,4553,5253,4553,5254001,762.50
2019-10-23---3,430-1,715
2019-10-21---3,430-1,715
2019-10-18---3,430-1,715
2019-10-173,4103,4303,4103,4307001,715
2019-10-163,4203,4203,4153,4203,3001,710
2019-10-153,4353,4353,3803,4252,3001,712.50
2019-10-11---3,430-1,715
2019-10-103,4303,4303,4303,4305001,715
2019-10-093,4303,4303,4303,4301001,715
2019-10-083,4253,4803,4253,4356001,717.50
2019-10-073,4103,4103,4053,4104,6001,705
2019-10-043,3903,3903,3903,3901001,695
2019-10-033,3953,4053,3903,3904,1001,695
2019-10-02---3,410-1,705
2019-10-013,4003,4153,4003,4109001,705
2019-09-30---3,365-1,682.50
2019-09-27---3,365-1,682.50
2019-09-26---3,365-1,682.50
2019-09-253,4203,4253,3553,36525,6001,682.50
2019-09-243,3053,4253,2353,3657,1001,682.50
2019-09-203,0603,0603,0603,0602001,530
2019-09-193,0753,0753,0603,0604001,530
2019-09-183,0753,0753,0753,0751001,537.50
2019-09-173,0503,0653,0503,0654001,532.50
2019-09-133,1153,1153,1153,1151001,557.50
2019-09-123,0903,0903,0903,0901001,545
2019-09-11---3,125-1,562.50
2019-09-103,1903,1903,0553,1251,3001,562.50
2019-09-093,1253,1253,1203,1204001,560
2019-09-06---3,070-1,535
2019-09-053,1103,1103,0703,0701,0001,535
2019-09-043,1253,1253,1053,1052001,552.50
2019-09-03---3,110-1,555
2019-09-02---3,110-1,555
2019-08-30---3,110-1,555
2019-08-29---3,110-1,555
2019-08-28---3,110-1,555
2019-08-273,0803,1103,0803,1102001,555
2019-08-263,1703,1703,1503,1503001,575
2019-08-23---3,160-1,580
2019-08-22---3,160-1,580
2019-08-213,1603,1603,1603,1603001,580
2019-08-20---3,165-1,582.50
2019-08-193,1703,1703,1653,1656001,582.50
2019-08-16---3,205-1,602.50
2019-08-153,2053,2053,2053,2051001,602.50
2019-08-14---3,230-1,615
2019-08-133,3453,3453,2303,2305001,615
2019-08-09---3,205-1,602.50
2019-08-083,2353,2353,2053,2052001,602.50
2019-08-073,2103,2253,2103,2205001,610
2019-08-063,3053,3053,2103,2108001,605
2019-08-05---3,530-1,765
2019-08-02---3,530-1,765
2019-08-01---3,530-1,765
2019-07-313,5303,5303,5303,5301001,765
2019-07-30---3,530-1,765
2019-07-29---3,530-1,765
2019-07-26---3,530-1,765
2019-07-253,5303,5303,5303,5302001,765
2019-07-24---3,390-1,695
2019-07-23---3,390-1,695
2019-07-22---3,390-1,695
2019-07-19---3,390-1,695
2019-07-18---3,390-1,695
2019-07-17---3,390-1,695
2019-07-16---3,390-1,695
2019-07-12---3,390-1,695
2019-07-11---3,390-1,695
2019-07-103,3903,3903,3903,3906001,695
2019-07-093,2803,3903,2753,3701,7001,685
2019-07-08---3,300-1,650
2019-07-05---3,300-1,650
2019-07-04---3,300-1,650
2019-07-03---3,300-1,650
2019-07-02---3,300-1,650
2019-07-013,3003,3003,3003,3001001,650
2019-06-28---3,235-1,617.50
2019-06-27---3,235-1,617.50
2019-06-26---3,235-1,617.50
2019-06-253,2353,2353,2353,2351001,617.50
2019-06-24---3,200-1,600
2019-06-21---3,200-1,600
2019-06-203,2003,2003,2003,2002001,600
2019-06-19---3,180-1,590
2019-06-183,2403,2403,1803,1803001,590
2019-06-173,2553,2553,2553,2551001,627.50
2019-06-14---3,240-1,620
2019-06-133,2403,2403,2403,2401001,620
2019-06-12---3,250-1,625
2019-06-11---3,250-1,625
2019-06-103,3403,3403,2503,2506001,625
2019-06-073,3403,3403,3403,3401001,670
2019-06-06---3,350-1,675
2019-06-05---3,350-1,675
2019-06-043,3503,3503,3153,3501,3001,675
2019-06-033,3503,3503,3503,3501001,675
2019-05-31---3,385-1,692.50
2019-05-303,3853,3853,3853,3851001,692.50
2019-05-293,4503,4503,4503,4501001,725
2019-05-28---3,520-1,760
2019-05-273,5203,5203,5203,5202001,760
2019-05-243,3803,3803,3803,3801001,690
2019-05-233,4503,4503,4503,4501001,725
2019-05-22---3,550-1,775
2019-05-21---3,550-1,775
2019-05-20---3,550-1,775
2019-05-173,4653,5503,4653,5502001,775
2019-05-16---3,535-1,767.50
2019-05-15---3,535-1,767.50
2019-05-14---3,535-1,767.50
2019-05-13---3,535-1,767.50
2019-05-103,5353,5353,5353,5353001,767.50
2019-05-093,5103,5353,5103,5352001,767.50
2019-05-08---3,570-1,785
2019-05-073,5003,5703,5003,5702001,785
2019-04-26---3,500-1,750
2019-04-253,5303,5303,5003,5003001,750
2019-04-24---3,390-1,695
2019-04-233,3753,3903,3403,3905001,695
2019-04-223,4453,4453,4453,4452001,722.50
2019-04-19---3,375-1,687.50
2019-04-183,4153,4153,3703,3757001,687.50
2019-04-17---3,625-1,812.50
2019-04-16---3,625-1,812.50
2019-04-153,5553,6253,5553,6256001,812.50
2019-04-123,4303,4453,4303,4453001,722.50
2019-04-113,4303,4303,3853,3855001,692.50
2019-04-103,4153,4503,4103,4105,3001,705
2019-04-093,3453,4253,3453,4201,4001,710
2019-04-083,2653,3403,2653,3403001,670
2019-04-053,1953,2003,1953,2002001,600
2019-04-043,1803,2053,1803,2056001,602.50
2019-04-033,0503,1553,0503,1502,8001,575
2019-04-023,0503,0503,0303,0304001,515
2019-04-013,0303,0353,0303,0354001,517.50
2019-03-293,0903,0903,0203,0208001,510
2019-03-283,1103,1103,0903,0902001,545
2019-03-273,1303,1303,1103,1108001,555
2019-03-263,1653,1653,1203,1204001,560
2019-03-253,1803,1803,1803,1801001,590
2019-03-22---3,110-1,555
2019-03-203,1853,1853,1103,1107001,555
2019-03-19---3,200-1,600
2019-03-183,1953,2203,1953,2007001,600
2019-03-153,2653,2653,2003,2201,0001,610
2019-03-14---3,335-1,667.50
2019-03-133,3353,3353,3353,3352001,667.50
2019-03-123,3003,3003,3003,3002001,650
2019-03-113,2153,2153,2153,2153001,607.50
2019-03-08---3,215-1,607.50
2019-03-073,2503,2653,2153,2157001,607.50
2019-03-06---3,235-1,617.50
2019-03-053,2703,2703,2353,2356001,617.50
2019-03-043,3003,3003,3003,3001001,650
2019-03-013,2953,2953,2503,2505001,625
2019-02-283,3053,3053,3053,3051001,652.50
2019-02-273,2453,2453,2353,2355001,617.50
2019-02-263,2553,2553,2553,2551001,627.50
2019-02-253,3503,3503,2853,2855001,642.50
2019-02-223,2503,2503,2153,2151,0001,607.50
2019-02-213,2403,2403,2403,2405001,620
2019-02-203,3003,3003,3003,3004001,650
2019-02-193,3603,3603,3203,3204001,660
2019-02-18---3,430-1,715
2019-02-153,4453,4453,4303,4302001,715
2019-02-143,3503,4003,3503,3609001,680
2019-02-133,3403,3403,3253,3253001,662.50
2019-02-123,3853,3853,3503,3505001,675
2019-02-083,3403,3403,3403,3402001,670
2019-02-073,3403,3403,3403,3401001,670
2019-02-063,3703,3703,3703,3703001,685
2019-02-053,3753,4153,3753,3757001,687.50
2019-02-04---3,370-1,685
2019-02-013,3703,3703,3703,3701001,685
2019-01-313,3803,3803,3803,3801001,690
2019-01-30---3,380-1,690
2019-01-293,3803,3803,3803,3802001,690
2019-01-283,4003,4003,4003,4001001,700
2019-01-253,4003,4053,4003,4053001,702.50
2019-01-24---3,400-1,700
2019-01-233,4503,4503,4003,4003001,700
2019-01-223,4553,4553,4553,4551001,727.50
2019-01-21---3,460-1,730
2019-01-183,4603,4603,4603,4601001,730
2019-01-173,4603,4603,4603,4602001,730
2019-01-16---3,470-1,735
2019-01-153,5503,5503,4703,4703001,735
2019-01-113,5753,5753,5753,5751001,787.50
2019-01-103,5953,5953,5953,5954001,797.50
2019-01-093,5003,5003,5003,5001001,750
2019-01-083,4353,4353,4353,4351001,717.50
2019-01-07---3,420-1,710
2019-01-04---3,420-1,710

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