1. HOME >
  2. 株価時系列 >
  3. 7425 >
  4. 2020年

7425 初穂商事(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8041,8101,7601,7843,6001,784
2020-12-291,9011,9201,8011,8664,0001,866
2020-12-283,7903,9853,7903,9804,6001,990
2020-12-253,8203,8203,7603,7801,6001,890
2020-12-243,7603,8203,7603,7651,2001,882.50
2020-12-233,7753,7803,6703,7601,0001,880
2020-12-223,6853,7853,6403,7603,7001,880
2020-12-213,7003,7003,6803,6851,0001,842.50
2020-12-183,6553,7003,6403,7002,3001,850
2020-12-173,7303,7403,6553,6552,8001,827.50
2020-12-163,6703,7403,6703,6707001,835
2020-12-153,7453,7453,7003,7008001,850
2020-12-143,6803,7403,6703,7301,2001,865
2020-12-113,7753,7753,6603,6803,9001,840
2020-12-103,7803,7803,7753,7751,2001,887.50
2020-12-093,7703,7803,7703,7802001,890
2020-12-083,7453,7453,7203,7208001,860
2020-12-073,7703,8053,7403,7402,7001,870
2020-12-043,7803,8003,7753,7758001,887.50
2020-12-033,7653,8003,7653,8003001,900
2020-12-023,8003,8003,7653,7651,2001,882.50
2020-12-013,8003,9603,7503,7702,5001,885
2020-11-303,7853,7853,7803,7807001,890
2020-11-273,7053,7153,7053,7158001,857.50
2020-11-263,7053,7453,7053,7157001,857.50
2020-11-253,7003,7003,6703,6801,0001,840
2020-11-243,6653,7603,6653,7001,2001,850
2020-11-203,6653,6653,6653,6651001,832.50
2020-11-19---3,690-1,845
2020-11-183,7253,7253,6903,6902001,845
2020-11-173,6903,7303,6603,7301,7001,865
2020-11-163,7303,7303,6903,6907001,845
2020-11-133,6653,7303,6653,7308001,865
2020-11-123,6603,7353,6603,6651,1001,832.50
2020-11-113,6603,7003,6603,6651,6001,832.50
2020-11-103,7303,7303,6353,6351,9001,817.50
2020-11-093,7503,7603,7253,7301,7001,865
2020-11-063,7453,7453,7453,7453001,872.50
2020-11-053,8203,8203,7653,7655001,882.50
2020-11-043,7803,8553,7803,7851,3001,892.50
2020-11-023,8503,8553,7403,7401,8001,870
2020-10-303,7003,7703,7003,7101,4001,855
2020-10-293,7503,7503,7303,7357001,867.50
2020-10-283,8153,8253,7653,8151,3001,907.50
2020-10-273,7253,8053,7203,7451,3001,872.50
2020-10-263,9104,0053,5953,72513,4001,862.50
2020-10-233,9753,9753,6253,79523,6001,897.50
2020-10-223,3453,3453,3453,3451001,672.50
2020-10-213,2753,3203,2753,3201,3001,660
2020-10-203,2853,2853,2803,2802001,640
2020-10-193,3003,3003,3003,3001001,650
2020-10-16---3,280-1,640
2020-10-153,2803,2803,2803,2801001,640
2020-10-143,2753,3403,2753,2807001,640
2020-10-133,3153,3453,3103,3455001,672.50
2020-10-123,2503,3003,2303,2454,5001,622.50
2020-10-093,1853,2303,1853,2303001,615
2020-10-083,1853,2503,1853,1851,5001,592.50
2020-10-073,2053,2053,1853,1851,0001,592.50
2020-10-063,1503,2103,1503,2106001,605
2020-10-053,0853,2003,0753,0751,0001,537.50
2020-10-023,1103,1103,0603,0601,0001,530
2020-09-303,0203,0803,0103,0803,2001,540
2020-09-293,0403,0403,0303,0305001,515
2020-09-283,1403,1403,0603,0609001,530
2020-09-253,0703,1053,0703,0958001,547.50
2020-09-242,9903,0702,9903,0701,9001,535
2020-09-233,0003,0002,9802,9806001,490
2020-09-182,9813,0702,9813,0704001,535
2020-09-172,9702,9702,9702,9705001,485
2020-09-162,9532,9692,9532,9697001,484.50
2020-09-152,9502,9802,9502,9567,4001,478
2020-09-14---2,915-1,457.50
2020-09-112,9802,9802,8922,9154001,457.50
2020-09-102,9432,9432,9432,9436001,471.50
2020-09-093,0003,0002,9012,9018001,450.50
2020-09-082,9842,9842,9842,9841001,492
2020-09-07---2,955-1,477.50
2020-09-04---2,955-1,477.50
2020-09-03---2,955-1,477.50
2020-09-023,0303,0302,9352,9551,8001,477.50
2020-09-013,0353,0353,0353,0351001,517.50
2020-08-31---2,981-1,490.50
2020-08-282,9842,9842,9812,9814001,490.50
2020-08-27---3,010-1,505
2020-08-26---3,010-1,505
2020-08-253,0853,0853,0103,0105001,505
2020-08-243,0903,0903,0903,0902001,545
2020-08-21---2,970-1,485
2020-08-20---2,970-1,485
2020-08-192,9702,9702,9702,9702001,485
2020-08-18---2,965-1,482.50
2020-08-17---2,965-1,482.50
2020-08-143,0003,0002,9652,9655001,482.50
2020-08-13---3,070-1,535
2020-08-123,1003,1003,0003,0705001,535
2020-08-113,0853,1002,9723,1001,4001,550
2020-08-072,9382,9752,9252,9651,3001,482.50
2020-08-062,8882,8882,8882,8881001,444
2020-08-052,8802,8882,8802,8882001,444
2020-08-04---2,858-1,429
2020-08-032,8582,8582,8582,8581001,429
2020-07-312,8602,8752,8602,8752001,437.50
2020-07-30---2,900-1,450
2020-07-292,9482,9482,9002,9003001,450
2020-07-282,9482,9482,9482,9481001,474
2020-07-272,9492,9632,9132,9135001,456.50
2020-07-222,9242,9242,9012,9013001,450.50
2020-07-212,9052,9282,9002,9289,3001,464
2020-07-202,8892,9062,8522,9068001,453
2020-07-172,9392,9392,9392,9391001,469.50
2020-07-16---2,948-1,474
2020-07-152,9482,9482,9482,9481001,474
2020-07-142,9502,9502,9002,9005001,450
2020-07-132,9702,9702,9702,9706001,485
2020-07-102,9112,9702,9112,9701,4001,485
2020-07-09---2,961-1,480.50
2020-07-082,9442,9652,9442,9613001,480.50
2020-07-072,9712,9712,9712,9711001,485.50
2020-07-062,9492,9602,9432,9607001,480
2020-07-032,9382,9382,8992,8994001,449.50
2020-07-022,9602,9602,9382,9382001,469
2020-07-013,0253,0253,0253,0251001,512.50
2020-06-302,9402,9492,9172,9247001,462
2020-06-292,8912,9412,8912,9417001,470.50
2020-06-262,9472,9472,8842,8844001,442
2020-06-252,9452,9472,9452,9473001,473.50
2020-06-242,9452,9452,9452,9451001,472.50
2020-06-23---2,965-1,482.50
2020-06-222,9652,9652,9652,9653001,482.50
2020-06-192,8652,8652,8652,8651001,432.50
2020-06-18---2,840-1,420
2020-06-172,9502,9502,8402,8406,5001,420
2020-06-16---2,900-1,450
2020-06-152,9012,9012,9002,9002001,450
2020-06-122,9212,9512,9202,9215001,460.50
2020-06-11---3,000-1,500
2020-06-102,9153,0002,9153,0009001,500
2020-06-092,9663,0102,9663,0104001,505
2020-06-082,9212,9212,9212,9212001,460.50
2020-06-05---2,920-1,460
2020-06-042,9392,9392,9202,9204001,460
2020-06-03---2,949-1,474.50
2020-06-022,9492,9492,9492,9499001,474.50
2020-06-012,9002,9002,9002,9001001,450
2020-05-29---2,850-1,425
2020-05-282,8302,8502,8302,8501,6001,425
2020-05-272,8002,8002,8002,8002001,400
2020-05-262,8002,8002,8002,8001001,400
2020-05-252,8002,8002,8002,8004001,400
2020-05-22---2,797-1,398.50
2020-05-212,7972,7972,7972,7973001,398.50
2020-05-20---2,750-1,375
2020-05-192,8002,8002,7502,7504001,375
2020-05-182,8002,8002,8002,8001001,400
2020-05-152,7902,8142,7902,7991,0001,399.50
2020-05-142,9002,9002,7722,7727001,386
2020-05-132,8002,9002,8002,9006001,450
2020-05-122,7912,7912,7782,7782,0001,389
2020-05-112,7802,7802,7782,7786001,389
2020-05-082,7502,7502,7502,7501001,375
2020-05-07---2,700-1,350
2020-05-012,7002,7002,7002,7001001,350
2020-04-302,7412,7412,7412,7411001,370.50
2020-04-282,6792,6792,6782,6783001,339
2020-04-272,7432,7432,6932,6933001,346.50
2020-04-24---2,694-1,347
2020-04-23---2,694-1,347
2020-04-22---2,694-1,347
2020-04-21---2,694-1,347
2020-04-202,6942,6942,6942,6941001,347
2020-04-17---2,630-1,315
2020-04-16---2,630-1,315
2020-04-152,6302,6302,6302,6302001,315
2020-04-14---2,621-1,310.50
2020-04-13---2,621-1,310.50
2020-04-102,7502,7502,6212,6216,5001,310.50
2020-04-092,6512,6512,6422,6502,3001,325
2020-04-082,6822,6822,6312,6813,8001,340.50
2020-04-072,6002,6002,6002,6001001,300
2020-04-062,5752,5752,5502,5501,6001,275
2020-04-032,5702,6062,5502,6062,3001,303
2020-04-022,6062,6062,6062,6061001,303
2020-04-012,6752,6752,6362,63610,1001,318
2020-03-312,7612,7652,6752,6754,6001,337.50
2020-03-302,8352,8352,7342,7611,6001,380.50
2020-03-27---3,075-1,537.50
2020-03-26---3,075-1,537.50
2020-03-253,2203,2203,0753,0752001,537.50
2020-03-24---2,756-1,378
2020-03-23---2,756-1,378
2020-03-192,7562,7562,7562,7561001,378
2020-03-18---2,756-1,378
2020-03-172,7082,7562,7062,7565001,378
2020-03-162,8082,8082,8082,8082001,404
2020-03-132,7972,8082,7972,8082001,404
2020-03-12---3,130-1,565
2020-03-113,1303,1303,1303,1301001,565
2020-03-103,1453,1453,1303,1306001,565
2020-03-093,1103,1102,9012,9011,1001,450.50
2020-03-06---3,180-1,590
2020-03-05---3,180-1,590
2020-03-043,1803,1803,1803,1801001,590
2020-03-03---3,105-1,552.50
2020-03-023,1053,1053,1053,1052001,552.50
2020-02-283,3003,3003,0353,1051,8001,552.50
2020-02-273,4953,4953,4953,4951001,747.50
2020-02-26---3,495-1,747.50
2020-02-253,4953,4953,4953,4952001,747.50
2020-02-21---3,470-1,735
2020-02-20---3,470-1,735
2020-02-193,4753,4753,4703,4703001,735
2020-02-183,5503,5503,5103,5101,0001,755
2020-02-173,5903,6403,5703,5751,5001,787.50
2020-02-143,6603,6603,6603,6605001,830
2020-02-133,6303,6303,6303,6301001,815
2020-02-123,6703,7353,6653,6651,8001,832.50
2020-02-103,6003,6003,6003,6004,9001,800
2020-02-073,5903,5903,5853,5852001,792.50
2020-02-06---3,565-1,782.50
2020-02-053,5003,5653,5003,5654,8001,782.50
2020-02-04---3,530-1,765
2020-02-03---3,530-1,765
2020-01-313,5303,5303,5303,5301,2001,765
2020-01-30---3,575-1,787.50
2020-01-29---3,575-1,787.50
2020-01-28---3,575-1,787.50
2020-01-273,5753,5753,5753,5755001,787.50
2020-01-24---3,575-1,787.50
2020-01-23---3,575-1,787.50
2020-01-223,6053,6053,5303,5751,0001,787.50
2020-01-213,6053,6053,5903,6057001,802.50
2020-01-20---3,605-1,802.50
2020-01-17---3,605-1,802.50
2020-01-16---3,605-1,802.50
2020-01-15---3,605-1,802.50
2020-01-14---3,605-1,802.50
2020-01-103,6053,6053,6053,6054001,802.50
2020-01-093,4753,4753,4653,4653001,732.50
2020-01-08---3,400-1,700
2020-01-07---3,400-1,700
2020-01-063,4003,4003,4003,4002001,700

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