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
2020-12-301,8041,8101,7601,7843,600892
2020-12-291,9011,9201,8011,8664,000933
2020-12-283,7903,9853,7903,9804,600995
2020-12-253,8203,8203,7603,7801,600945
2020-12-243,7603,8203,7603,7651,200941.25
2020-12-233,7753,7803,6703,7601,000940
2020-12-223,6853,7853,6403,7603,700940
2020-12-213,7003,7003,6803,6851,000921.25
2020-12-183,6553,7003,6403,7002,300925
2020-12-173,7303,7403,6553,6552,800913.75
2020-12-163,6703,7403,6703,670700917.50
2020-12-153,7453,7453,7003,700800925
2020-12-143,6803,7403,6703,7301,200932.50
2020-12-113,7753,7753,6603,6803,900920
2020-12-103,7803,7803,7753,7751,200943.75
2020-12-093,7703,7803,7703,780200945
2020-12-083,7453,7453,7203,720800930
2020-12-073,7703,8053,7403,7402,700935
2020-12-043,7803,8003,7753,775800943.75
2020-12-033,7653,8003,7653,800300950
2020-12-023,8003,8003,7653,7651,200941.25
2020-12-013,8003,9603,7503,7702,500942.50
2020-11-303,7853,7853,7803,780700945
2020-11-273,7053,7153,7053,715800928.75
2020-11-263,7053,7453,7053,715700928.75
2020-11-253,7003,7003,6703,6801,000920
2020-11-243,6653,7603,6653,7001,200925
2020-11-203,6653,6653,6653,665100916.25
2020-11-19---3,690-922.50
2020-11-183,7253,7253,6903,690200922.50
2020-11-173,6903,7303,6603,7301,700932.50
2020-11-163,7303,7303,6903,690700922.50
2020-11-133,6653,7303,6653,730800932.50
2020-11-123,6603,7353,6603,6651,100916.25
2020-11-113,6603,7003,6603,6651,600916.25
2020-11-103,7303,7303,6353,6351,900908.75
2020-11-093,7503,7603,7253,7301,700932.50
2020-11-063,7453,7453,7453,745300936.25
2020-11-053,8203,8203,7653,765500941.25
2020-11-043,7803,8553,7803,7851,300946.25
2020-11-023,8503,8553,7403,7401,800935
2020-10-303,7003,7703,7003,7101,400927.50
2020-10-293,7503,7503,7303,735700933.75
2020-10-283,8153,8253,7653,8151,300953.75
2020-10-273,7253,8053,7203,7451,300936.25
2020-10-263,9104,0053,5953,72513,400931.25
2020-10-233,9753,9753,6253,79523,600948.75
2020-10-223,3453,3453,3453,345100836.25
2020-10-213,2753,3203,2753,3201,300830
2020-10-203,2853,2853,2803,280200820
2020-10-193,3003,3003,3003,300100825
2020-10-16---3,280-820
2020-10-153,2803,2803,2803,280100820
2020-10-143,2753,3403,2753,280700820
2020-10-133,3153,3453,3103,345500836.25
2020-10-123,2503,3003,2303,2454,500811.25
2020-10-093,1853,2303,1853,230300807.50
2020-10-083,1853,2503,1853,1851,500796.25
2020-10-073,2053,2053,1853,1851,000796.25
2020-10-063,1503,2103,1503,210600802.50
2020-10-053,0853,2003,0753,0751,000768.75
2020-10-023,1103,1103,0603,0601,000765
2020-09-303,0203,0803,0103,0803,200770
2020-09-293,0403,0403,0303,030500757.50
2020-09-283,1403,1403,0603,060900765
2020-09-253,0703,1053,0703,095800773.75
2020-09-242,9903,0702,9903,0701,900767.50
2020-09-233,0003,0002,9802,980600745
2020-09-182,9813,0702,9813,070400767.50
2020-09-172,9702,9702,9702,970500742.50
2020-09-162,9532,9692,9532,969700742.25
2020-09-152,9502,9802,9502,9567,400739
2020-09-14---2,915-728.75
2020-09-112,9802,9802,8922,915400728.75
2020-09-102,9432,9432,9432,943600735.75
2020-09-093,0003,0002,9012,901800725.25
2020-09-082,9842,9842,9842,984100746
2020-09-07---2,955-738.75
2020-09-04---2,955-738.75
2020-09-03---2,955-738.75
2020-09-023,0303,0302,9352,9551,800738.75
2020-09-013,0353,0353,0353,035100758.75
2020-08-31---2,981-745.25
2020-08-282,9842,9842,9812,981400745.25
2020-08-27---3,010-752.50
2020-08-26---3,010-752.50
2020-08-253,0853,0853,0103,010500752.50
2020-08-243,0903,0903,0903,090200772.50
2020-08-21---2,970-742.50
2020-08-20---2,970-742.50
2020-08-192,9702,9702,9702,970200742.50
2020-08-18---2,965-741.25
2020-08-17---2,965-741.25
2020-08-143,0003,0002,9652,965500741.25
2020-08-13---3,070-767.50
2020-08-123,1003,1003,0003,070500767.50
2020-08-113,0853,1002,9723,1001,400775
2020-08-072,9382,9752,9252,9651,300741.25
2020-08-062,8882,8882,8882,888100722
2020-08-052,8802,8882,8802,888200722
2020-08-04---2,858-714.50
2020-08-032,8582,8582,8582,858100714.50
2020-07-312,8602,8752,8602,875200718.75
2020-07-30---2,900-725
2020-07-292,9482,9482,9002,900300725
2020-07-282,9482,9482,9482,948100737
2020-07-272,9492,9632,9132,913500728.25
2020-07-222,9242,9242,9012,901300725.25
2020-07-212,9052,9282,9002,9289,300732
2020-07-202,8892,9062,8522,906800726.50
2020-07-172,9392,9392,9392,939100734.75
2020-07-16---2,948-737
2020-07-152,9482,9482,9482,948100737
2020-07-142,9502,9502,9002,900500725
2020-07-132,9702,9702,9702,970600742.50
2020-07-102,9112,9702,9112,9701,400742.50
2020-07-09---2,961-740.25
2020-07-082,9442,9652,9442,961300740.25
2020-07-072,9712,9712,9712,971100742.75
2020-07-062,9492,9602,9432,960700740
2020-07-032,9382,9382,8992,899400724.75
2020-07-022,9602,9602,9382,938200734.50
2020-07-013,0253,0253,0253,025100756.25
2020-06-302,9402,9492,9172,924700731
2020-06-292,8912,9412,8912,941700735.25
2020-06-262,9472,9472,8842,884400721
2020-06-252,9452,9472,9452,947300736.75
2020-06-242,9452,9452,9452,945100736.25
2020-06-23---2,965-741.25
2020-06-222,9652,9652,9652,965300741.25
2020-06-192,8652,8652,8652,865100716.25
2020-06-18---2,840-710
2020-06-172,9502,9502,8402,8406,500710
2020-06-16---2,900-725
2020-06-152,9012,9012,9002,900200725
2020-06-122,9212,9512,9202,921500730.25
2020-06-11---3,000-750
2020-06-102,9153,0002,9153,000900750
2020-06-092,9663,0102,9663,010400752.50
2020-06-082,9212,9212,9212,921200730.25
2020-06-05---2,920-730
2020-06-042,9392,9392,9202,920400730
2020-06-03---2,949-737.25
2020-06-022,9492,9492,9492,949900737.25
2020-06-012,9002,9002,9002,900100725
2020-05-29---2,850-712.50
2020-05-282,8302,8502,8302,8501,600712.50
2020-05-272,8002,8002,8002,800200700
2020-05-262,8002,8002,8002,800100700
2020-05-252,8002,8002,8002,800400700
2020-05-22---2,797-699.25
2020-05-212,7972,7972,7972,797300699.25
2020-05-20---2,750-687.50
2020-05-192,8002,8002,7502,750400687.50
2020-05-182,8002,8002,8002,800100700
2020-05-152,7902,8142,7902,7991,000699.75
2020-05-142,9002,9002,7722,772700693
2020-05-132,8002,9002,8002,900600725
2020-05-122,7912,7912,7782,7782,000694.50
2020-05-112,7802,7802,7782,778600694.50
2020-05-082,7502,7502,7502,750100687.50
2020-05-07---2,700-675
2020-05-012,7002,7002,7002,700100675
2020-04-302,7412,7412,7412,741100685.25
2020-04-282,6792,6792,6782,678300669.50
2020-04-272,7432,7432,6932,693300673.25
2020-04-24---2,694-673.50
2020-04-23---2,694-673.50
2020-04-22---2,694-673.50
2020-04-21---2,694-673.50
2020-04-202,6942,6942,6942,694100673.50
2020-04-17---2,630-657.50
2020-04-16---2,630-657.50
2020-04-152,6302,6302,6302,630200657.50
2020-04-14---2,621-655.25
2020-04-13---2,621-655.25
2020-04-102,7502,7502,6212,6216,500655.25
2020-04-092,6512,6512,6422,6502,300662.50
2020-04-082,6822,6822,6312,6813,800670.25
2020-04-072,6002,6002,6002,600100650
2020-04-062,5752,5752,5502,5501,600637.50
2020-04-032,5702,6062,5502,6062,300651.50
2020-04-022,6062,6062,6062,606100651.50
2020-04-012,6752,6752,6362,63610,100659
2020-03-312,7612,7652,6752,6754,600668.75
2020-03-302,8352,8352,7342,7611,600690.25
2020-03-27---3,075-768.75
2020-03-26---3,075-768.75
2020-03-253,2203,2203,0753,075200768.75
2020-03-24---2,756-689
2020-03-23---2,756-689
2020-03-192,7562,7562,7562,756100689
2020-03-18---2,756-689
2020-03-172,7082,7562,7062,756500689
2020-03-162,8082,8082,8082,808200702
2020-03-132,7972,8082,7972,808200702
2020-03-12---3,130-782.50
2020-03-113,1303,1303,1303,130100782.50
2020-03-103,1453,1453,1303,130600782.50
2020-03-093,1103,1102,9012,9011,100725.25
2020-03-06---3,180-795
2020-03-05---3,180-795
2020-03-043,1803,1803,1803,180100795
2020-03-03---3,105-776.25
2020-03-023,1053,1053,1053,105200776.25
2020-02-283,3003,3003,0353,1051,800776.25
2020-02-273,4953,4953,4953,495100873.75
2020-02-26---3,495-873.75
2020-02-253,4953,4953,4953,495200873.75
2020-02-21---3,470-867.50
2020-02-20---3,470-867.50
2020-02-193,4753,4753,4703,470300867.50
2020-02-183,5503,5503,5103,5101,000877.50
2020-02-173,5903,6403,5703,5751,500893.75
2020-02-143,6603,6603,6603,660500915
2020-02-133,6303,6303,6303,630100907.50
2020-02-123,6703,7353,6653,6651,800916.25
2020-02-103,6003,6003,6003,6004,900900
2020-02-073,5903,5903,5853,585200896.25
2020-02-06---3,565-891.25
2020-02-053,5003,5653,5003,5654,800891.25
2020-02-04---3,530-882.50
2020-02-03---3,530-882.50
2020-01-313,5303,5303,5303,5301,200882.50
2020-01-30---3,575-893.75
2020-01-29---3,575-893.75
2020-01-28---3,575-893.75
2020-01-273,5753,5753,5753,575500893.75
2020-01-24---3,575-893.75
2020-01-23---3,575-893.75
2020-01-223,6053,6053,5303,5751,000893.75
2020-01-213,6053,6053,5903,605700901.25
2020-01-20---3,605-901.25
2020-01-17---3,605-901.25
2020-01-16---3,605-901.25
2020-01-15---3,605-901.25
2020-01-14---3,605-901.25
2020-01-103,6053,6053,6053,605400901.25
2020-01-093,4753,4753,4653,465300866.25
2020-01-08---3,400-850
2020-01-07---3,400-850
2020-01-063,4003,4003,4003,400200850

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