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
2019-12-303,4003,4003,4003,400100850
2019-12-273,3303,3303,3303,330100832.50
2019-12-263,5853,5853,4653,5003,100875
2019-12-253,6003,6003,6003,600100900
2019-12-243,6003,6003,6003,600100900
2019-12-23---3,620-905
2019-12-203,6203,6203,6203,620100905
2019-12-193,5953,5953,5953,595300898.75
2019-12-18---3,595-898.75
2019-12-173,5953,5953,5953,595100898.75
2019-12-163,6003,6003,5603,5651,000891.25
2019-12-13---3,645-911.25
2019-12-123,6453,6453,6453,645100911.25
2019-12-113,6453,6453,6453,645100911.25
2019-12-103,7153,7153,6153,6151,200903.75
2019-12-093,7203,7203,7153,715300928.75
2019-12-063,6803,6803,6803,680100920
2019-12-05---3,650-912.50
2019-12-04---3,650-912.50
2019-12-033,6503,6503,6503,650300912.50
2019-12-02---3,620-905
2019-11-29---3,620-905
2019-11-28---3,620-905
2019-11-273,6203,6203,6203,620200905
2019-11-263,6853,6853,6153,615300903.75
2019-11-253,7953,7953,6553,655200913.75
2019-11-22---3,655-913.75
2019-11-21---3,655-913.75
2019-11-203,6553,6553,6553,655400913.75
2019-11-19---3,515-878.75
2019-11-18---3,515-878.75
2019-11-15---3,515-878.75
2019-11-14---3,515-878.75
2019-11-13---3,515-878.75
2019-11-12---3,515-878.75
2019-11-113,5053,5303,5053,515600878.75
2019-11-083,5303,5303,4953,495200873.75
2019-11-073,5603,5603,4903,490300872.50
2019-11-063,5303,5303,5253,525200881.25
2019-11-05---3,495-873.75
2019-11-013,5503,5503,4953,495700873.75
2019-10-31---3,545-886.25
2019-10-303,5453,5453,5453,545200886.25
2019-10-29---3,485-871.25
2019-10-283,4703,4853,4703,485200871.25
2019-10-253,5953,5953,5953,595100898.75
2019-10-243,4553,5253,4553,525400881.25
2019-10-23---3,430-857.50
2019-10-21---3,430-857.50
2019-10-18---3,430-857.50
2019-10-173,4103,4303,4103,430700857.50
2019-10-163,4203,4203,4153,4203,300855
2019-10-153,4353,4353,3803,4252,300856.25
2019-10-11---3,430-857.50
2019-10-103,4303,4303,4303,430500857.50
2019-10-093,4303,4303,4303,430100857.50
2019-10-083,4253,4803,4253,435600858.75
2019-10-073,4103,4103,4053,4104,600852.50
2019-10-043,3903,3903,3903,390100847.50
2019-10-033,3953,4053,3903,3904,100847.50
2019-10-02---3,410-852.50
2019-10-013,4003,4153,4003,410900852.50
2019-09-30---3,365-841.25
2019-09-27---3,365-841.25
2019-09-26---3,365-841.25
2019-09-253,4203,4253,3553,36525,600841.25
2019-09-243,3053,4253,2353,3657,100841.25
2019-09-203,0603,0603,0603,060200765
2019-09-193,0753,0753,0603,060400765
2019-09-183,0753,0753,0753,075100768.75
2019-09-173,0503,0653,0503,065400766.25
2019-09-133,1153,1153,1153,115100778.75
2019-09-123,0903,0903,0903,090100772.50
2019-09-11---3,125-781.25
2019-09-103,1903,1903,0553,1251,300781.25
2019-09-093,1253,1253,1203,120400780
2019-09-06---3,070-767.50
2019-09-053,1103,1103,0703,0701,000767.50
2019-09-043,1253,1253,1053,105200776.25
2019-09-03---3,110-777.50
2019-09-02---3,110-777.50
2019-08-30---3,110-777.50
2019-08-29---3,110-777.50
2019-08-28---3,110-777.50
2019-08-273,0803,1103,0803,110200777.50
2019-08-263,1703,1703,1503,150300787.50
2019-08-23---3,160-790
2019-08-22---3,160-790
2019-08-213,1603,1603,1603,160300790
2019-08-20---3,165-791.25
2019-08-193,1703,1703,1653,165600791.25
2019-08-16---3,205-801.25
2019-08-153,2053,2053,2053,205100801.25
2019-08-14---3,230-807.50
2019-08-133,3453,3453,2303,230500807.50
2019-08-09---3,205-801.25
2019-08-083,2353,2353,2053,205200801.25
2019-08-073,2103,2253,2103,220500805
2019-08-063,3053,3053,2103,210800802.50
2019-08-05---3,530-882.50
2019-08-02---3,530-882.50
2019-08-01---3,530-882.50
2019-07-313,5303,5303,5303,530100882.50
2019-07-30---3,530-882.50
2019-07-29---3,530-882.50
2019-07-26---3,530-882.50
2019-07-253,5303,5303,5303,530200882.50
2019-07-24---3,390-847.50
2019-07-23---3,390-847.50
2019-07-22---3,390-847.50
2019-07-19---3,390-847.50
2019-07-18---3,390-847.50
2019-07-17---3,390-847.50
2019-07-16---3,390-847.50
2019-07-12---3,390-847.50
2019-07-11---3,390-847.50
2019-07-103,3903,3903,3903,390600847.50
2019-07-093,2803,3903,2753,3701,700842.50
2019-07-08---3,300-825
2019-07-05---3,300-825
2019-07-04---3,300-825
2019-07-03---3,300-825
2019-07-02---3,300-825
2019-07-013,3003,3003,3003,300100825
2019-06-28---3,235-808.75
2019-06-27---3,235-808.75
2019-06-26---3,235-808.75
2019-06-253,2353,2353,2353,235100808.75
2019-06-24---3,200-800
2019-06-21---3,200-800
2019-06-203,2003,2003,2003,200200800
2019-06-19---3,180-795
2019-06-183,2403,2403,1803,180300795
2019-06-173,2553,2553,2553,255100813.75
2019-06-14---3,240-810
2019-06-133,2403,2403,2403,240100810
2019-06-12---3,250-812.50
2019-06-11---3,250-812.50
2019-06-103,3403,3403,2503,250600812.50
2019-06-073,3403,3403,3403,340100835
2019-06-06---3,350-837.50
2019-06-05---3,350-837.50
2019-06-043,3503,3503,3153,3501,300837.50
2019-06-033,3503,3503,3503,350100837.50
2019-05-31---3,385-846.25
2019-05-303,3853,3853,3853,385100846.25
2019-05-293,4503,4503,4503,450100862.50
2019-05-28---3,520-880
2019-05-273,5203,5203,5203,520200880
2019-05-243,3803,3803,3803,380100845
2019-05-233,4503,4503,4503,450100862.50
2019-05-22---3,550-887.50
2019-05-21---3,550-887.50
2019-05-20---3,550-887.50
2019-05-173,4653,5503,4653,550200887.50
2019-05-16---3,535-883.75
2019-05-15---3,535-883.75
2019-05-14---3,535-883.75
2019-05-13---3,535-883.75
2019-05-103,5353,5353,5353,535300883.75
2019-05-093,5103,5353,5103,535200883.75
2019-05-08---3,570-892.50
2019-05-073,5003,5703,5003,570200892.50
2019-04-26---3,500-875
2019-04-253,5303,5303,5003,500300875
2019-04-24---3,390-847.50
2019-04-233,3753,3903,3403,390500847.50
2019-04-223,4453,4453,4453,445200861.25
2019-04-19---3,375-843.75
2019-04-183,4153,4153,3703,375700843.75
2019-04-17---3,625-906.25
2019-04-16---3,625-906.25
2019-04-153,5553,6253,5553,625600906.25
2019-04-123,4303,4453,4303,445300861.25
2019-04-113,4303,4303,3853,385500846.25
2019-04-103,4153,4503,4103,4105,300852.50
2019-04-093,3453,4253,3453,4201,400855
2019-04-083,2653,3403,2653,340300835
2019-04-053,1953,2003,1953,200200800
2019-04-043,1803,2053,1803,205600801.25
2019-04-033,0503,1553,0503,1502,800787.50
2019-04-023,0503,0503,0303,030400757.50
2019-04-013,0303,0353,0303,035400758.75
2019-03-293,0903,0903,0203,020800755
2019-03-283,1103,1103,0903,090200772.50
2019-03-273,1303,1303,1103,110800777.50
2019-03-263,1653,1653,1203,120400780
2019-03-253,1803,1803,1803,180100795
2019-03-22---3,110-777.50
2019-03-203,1853,1853,1103,110700777.50
2019-03-19---3,200-800
2019-03-183,1953,2203,1953,200700800
2019-03-153,2653,2653,2003,2201,000805
2019-03-14---3,335-833.75
2019-03-133,3353,3353,3353,335200833.75
2019-03-123,3003,3003,3003,300200825
2019-03-113,2153,2153,2153,215300803.75
2019-03-08---3,215-803.75
2019-03-073,2503,2653,2153,215700803.75
2019-03-06---3,235-808.75
2019-03-053,2703,2703,2353,235600808.75
2019-03-043,3003,3003,3003,300100825
2019-03-013,2953,2953,2503,250500812.50
2019-02-283,3053,3053,3053,305100826.25
2019-02-273,2453,2453,2353,235500808.75
2019-02-263,2553,2553,2553,255100813.75
2019-02-253,3503,3503,2853,285500821.25
2019-02-223,2503,2503,2153,2151,000803.75
2019-02-213,2403,2403,2403,240500810
2019-02-203,3003,3003,3003,300400825
2019-02-193,3603,3603,3203,320400830
2019-02-18---3,430-857.50
2019-02-153,4453,4453,4303,430200857.50
2019-02-143,3503,4003,3503,360900840
2019-02-133,3403,3403,3253,325300831.25
2019-02-123,3853,3853,3503,350500837.50
2019-02-083,3403,3403,3403,340200835
2019-02-073,3403,3403,3403,340100835
2019-02-063,3703,3703,3703,370300842.50
2019-02-053,3753,4153,3753,375700843.75
2019-02-04---3,370-842.50
2019-02-013,3703,3703,3703,370100842.50
2019-01-313,3803,3803,3803,380100845
2019-01-30---3,380-845
2019-01-293,3803,3803,3803,380200845
2019-01-283,4003,4003,4003,400100850
2019-01-253,4003,4053,4003,405300851.25
2019-01-24---3,400-850
2019-01-233,4503,4503,4003,400300850
2019-01-223,4553,4553,4553,455100863.75
2019-01-21---3,460-865
2019-01-183,4603,4603,4603,460100865
2019-01-173,4603,4603,4603,460200865
2019-01-16---3,470-867.50
2019-01-153,5503,5503,4703,470300867.50
2019-01-113,5753,5753,5753,575100893.75
2019-01-103,5953,5953,5953,595400898.75
2019-01-093,5003,5003,5003,500100875
2019-01-083,4353,4353,4353,435100858.75
2019-01-07---3,420-855
2019-01-04---3,420-855

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