1. HOME >
  2. 株価時系列 >
  3. 7425 >
  4. 2021年

7425 初穂商事(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6511,6931,6511,6802,4001,680
2021-12-291,6451,7101,6451,6673,4001,667
2021-12-281,7351,7461,7171,7215,1001,721
2021-12-271,7481,7501,7321,7464,5001,746
2021-12-241,8211,8701,7381,74726,6001,747
2021-12-231,6951,7391,6951,70110,1001,701
2021-12-221,6861,7291,6861,6892,0001,689
2021-12-211,7061,7061,6771,6861,1001,686
2021-12-201,7051,7091,7021,7094001,709
2021-12-171,7101,7121,7101,7122001,712
2021-12-161,7291,7301,7261,7301,2001,730
2021-12-151,7211,7291,7091,7287001,728
2021-12-14---1,727-1,727
2021-12-131,7291,7331,7271,7274001,727
2021-12-101,7341,7341,7101,7291,9001,729
2021-12-091,7121,7301,7121,7309001,730
2021-12-081,7071,7191,7071,7119001,711
2021-12-071,7101,7211,7061,7101,0001,710
2021-12-061,7101,7101,7101,7101001,710
2021-12-031,7061,7231,7011,7011,5001,701
2021-12-021,6741,7291,6741,7133001,713
2021-12-011,6691,7101,6691,7108001,710
2021-11-301,7211,7251,7001,7009001,700
2021-11-291,7181,7181,6811,7121,0001,712
2021-11-261,7111,7381,7111,7341,0001,734
2021-11-251,7101,7401,7101,7401,9001,740
2021-11-241,7001,7231,7001,7105001,710
2021-11-221,7251,7251,7221,7236001,723
2021-11-191,7231,7231,7231,7233001,723
2021-11-181,7001,7041,7001,7042001,704
2021-11-171,7101,7201,7031,7101,0001,710
2021-11-161,7201,7261,7201,7224001,722
2021-11-151,7111,7111,7101,7102001,710
2021-11-121,7081,7261,7081,7263001,726
2021-11-111,7441,7441,7041,7251,6001,725
2021-11-101,7201,7351,7201,7201,3001,720
2021-11-091,7191,7201,7151,7207001,720
2021-11-081,7171,7201,7071,7191,1001,719
2021-11-051,7261,7261,7201,7209001,720
2021-11-041,7301,7301,7131,7237001,723
2021-11-021,7121,7371,7121,7372001,737
2021-11-011,7341,7341,7091,7092001,709
2021-10-291,7401,7401,7131,7401,7001,740
2021-10-281,6971,6971,6971,6972001,697
2021-10-271,6881,7011,6871,6927001,692
2021-10-261,7001,7041,6861,7043001,704
2021-10-251,6891,6891,6601,6862,0001,686
2021-10-221,6871,7171,6791,6866001,686
2021-10-211,6871,6891,6831,6835001,683
2021-10-201,6871,7171,6791,6861,2001,686
2021-10-191,6891,6911,6851,6878001,687
2021-10-181,6851,6851,6851,6851001,685
2021-10-151,6711,6801,6651,6656001,665
2021-10-141,6781,6821,6701,6761,5001,676
2021-10-131,7061,7141,6421,6782,3001,678
2021-10-121,7401,7401,7241,7246001,724
2021-10-111,7271,7361,7261,7361,4001,736
2021-10-081,7101,7211,7031,7212,2001,721
2021-10-071,6921,7171,6881,7103,3001,710
2021-10-061,6751,6961,6621,6962,1001,696
2021-10-051,6331,6841,6251,6678,9001,667
2021-10-041,6471,7001,6361,6361,5001,636
2021-10-011,6361,6491,6311,6477001,647
2021-09-301,6381,6491,6381,6491,1001,649
2021-09-291,6381,6381,6301,6384001,638
2021-09-281,6411,6421,6281,6423,4001,642
2021-09-271,6251,6331,6251,6322,2001,632
2021-09-241,6141,6201,6101,6201,4001,620
2021-09-221,6021,6151,6021,6144,5001,614
2021-09-211,6001,6101,5951,6022,9001,602
2021-09-171,6011,6041,6011,6047001,604
2021-09-161,6031,6041,6021,6032,4001,603
2021-09-151,6091,6221,6011,6031,2001,603
2021-09-141,6171,6251,5901,6257001,625
2021-09-131,5911,6221,5881,6142,6001,614
2021-09-101,5901,5921,5711,5904,9001,590
2021-09-091,5701,5941,5701,5823,2001,582
2021-09-081,5671,5831,5671,57031,7001,570
2021-09-071,5671,5721,5661,5666,7001,566
2021-09-061,5671,5851,5651,5741,7001,574
2021-09-031,5611,5761,5611,5643,1001,564
2021-09-021,5601,5751,5331,5649,2001,564
2021-09-011,6071,6071,5701,5753,5001,575
2021-08-311,6101,6101,6011,6011,0001,601
2021-08-301,6061,6061,6061,6065001,606
2021-08-271,6051,6081,6051,6057001,605
2021-08-261,6081,6081,6051,6052001,605
2021-08-251,6051,6141,6051,6085001,608
2021-08-241,6091,6151,6001,6052,6001,605
2021-08-231,6151,6151,6151,6151001,615
2021-08-201,6051,6051,6051,6051001,605
2021-08-191,6021,6051,6021,6056001,605
2021-08-181,6051,6051,6011,6018001,601
2021-08-171,6091,6151,6091,6091,0001,609
2021-08-161,6121,6181,6121,6127001,612
2021-08-131,6131,6131,6121,6123001,612
2021-08-121,6281,6281,6111,6118001,611
2021-08-111,6161,6351,6141,6354001,635
2021-08-101,6451,6451,6131,6192,1001,619
2021-08-061,6201,6201,6141,62029,7001,620
2021-08-051,6401,6401,6201,6206001,620
2021-08-041,6201,6201,6201,6203001,620
2021-08-031,6231,6231,6191,6198001,619
2021-08-021,6231,6231,6231,6231001,623
2021-07-30---1,623-1,623
2021-07-291,6231,6231,6211,6238001,623
2021-07-281,6401,6401,6231,6232001,623
2021-07-27---1,640-1,640
2021-07-261,6481,6481,6251,6406001,640
2021-07-211,6401,6401,6301,6306001,630
2021-07-201,6451,6451,6451,6451001,645
2021-07-19---1,645-1,645
2021-07-161,6501,6501,6451,6452001,645
2021-07-15---1,650-1,650
2021-07-141,6501,6501,6501,6502001,650
2021-07-13---1,650-1,650
2021-07-121,6491,6501,6491,6501,5001,650
2021-07-091,6391,6391,6281,6328001,632
2021-07-081,6391,6391,6391,6391001,639
2021-07-071,6311,6351,6291,6298001,629
2021-07-061,6321,6321,6321,6324,9001,632
2021-07-051,6301,6301,6301,6304001,630
2021-07-021,6281,6301,6281,6304001,630
2021-07-011,6291,6291,6281,6284001,628
2021-06-301,6301,6311,6291,6307001,630
2021-06-291,6291,6291,6291,6292001,629
2021-06-281,6271,6271,6251,6252001,625
2021-06-251,6401,6491,6301,6301,4001,630
2021-06-241,6301,6401,6301,6402,4001,640
2021-06-231,6391,6521,6391,6524001,652
2021-06-221,6381,6511,6381,6513001,651
2021-06-211,6361,6361,6231,6281,1001,628
2021-06-181,6471,6501,6471,6506001,650
2021-06-171,6411,6411,6411,6415001,641
2021-06-161,6501,6501,6501,6502001,650
2021-06-15---1,648-1,648
2021-06-141,6481,6481,6381,6487001,648
2021-06-111,6371,6481,6371,6485001,648
2021-06-101,6691,6691,6371,6371,6001,637
2021-06-091,6561,6621,6561,6619001,661
2021-06-081,6471,6601,6471,6595001,659
2021-06-071,6601,6601,6601,6602001,660
2021-06-041,6501,6501,6451,6454001,645
2021-06-031,6431,6671,6431,6676001,667
2021-06-021,6431,6431,6431,6432001,643
2021-06-011,6451,6461,6451,6466001,646
2021-05-311,6421,6561,6411,6492,4001,649
2021-05-281,6101,6861,6021,64238,3001,642
2021-05-271,7691,7691,6501,6505,4001,650
2021-05-26---1,770-1,770
2021-05-251,7751,7751,7701,7705001,770
2021-05-241,7081,7891,7081,7897001,789
2021-05-211,7481,7481,7481,7481001,748
2021-05-201,7771,7771,7771,7771001,777
2021-05-191,7151,7291,7151,7291,3001,729
2021-05-18---1,692-1,692
2021-05-171,6921,6921,6921,6921001,692
2021-05-141,7301,7301,7301,7301,3001,730
2021-05-131,7101,7101,6921,7025001,702
2021-05-121,7101,7301,7101,7305001,730
2021-05-111,8001,8001,7901,7902001,790
2021-05-101,8101,8101,8001,8008001,800
2021-05-071,8131,8131,8011,8125001,812
2021-05-061,8131,8131,8131,8131001,813
2021-04-30---1,779-1,779
2021-04-28---1,779-1,779
2021-04-27---1,779-1,779
2021-04-261,7701,7791,7701,7798001,779
2021-04-231,8141,8141,7771,7775001,777
2021-04-221,8021,8151,8021,8153001,815
2021-04-211,8021,8021,8021,8021001,802
2021-04-20---1,837-1,837
2021-04-19---1,837-1,837
2021-04-161,8641,8801,7611,8374,0001,837
2021-04-151,8401,8701,8401,8702,5001,870
2021-04-141,8741,8741,8501,8502001,850
2021-04-131,8881,8881,8881,8881001,888
2021-04-121,9011,9011,8611,8629,8001,862
2021-04-091,8551,8731,8551,8612,1001,861
2021-04-081,8691,8691,8431,8559001,855
2021-04-071,8351,8441,8291,8421,1001,842
2021-04-061,8021,8351,8001,8201,4001,820
2021-04-051,7501,8401,7501,7883,4001,788
2021-04-021,7331,7501,7331,7505001,750
2021-04-011,7261,7301,7261,7304001,730
2021-03-311,7121,7211,7121,7201,2001,720
2021-03-301,7121,7121,7121,7124001,712
2021-03-291,7431,7431,7101,7107001,710
2021-03-261,6671,6911,6561,6911,2001,691
2021-03-251,6971,6981,6641,6661,1001,666
2021-03-241,6711,6971,6711,6976001,697
2021-03-231,6881,6881,6671,6673001,667
2021-03-221,6711,6881,6661,6667001,666
2021-03-191,6401,6771,6401,6715,6001,671
2021-03-181,6351,6401,6301,6391,9001,639
2021-03-171,6351,6351,6301,6306001,630
2021-03-161,6281,6301,6261,6291,6001,629
2021-03-151,5941,6131,5941,6061,5001,606
2021-03-121,6291,6291,6091,6153001,615
2021-03-111,6021,6201,6021,6111,5001,611
2021-03-101,6061,6101,6001,6002,1001,600
2021-03-091,5851,6011,5851,5917001,591
2021-03-081,6071,6071,5851,5909001,590
2021-03-051,6001,6001,5851,5855001,585
2021-03-041,5901,6071,5901,6072001,607
2021-03-031,6081,6081,6081,6081001,608
2021-03-021,5831,5851,5831,5853001,585
2021-03-011,6051,6051,5791,6052,1001,605
2021-02-261,6091,6091,5731,6046001,604
2021-02-251,6091,6091,5911,5927001,592
2021-02-241,5681,5941,5681,5943001,594
2021-02-221,5911,6001,5641,6007001,600
2021-02-191,5941,5941,5751,5751,5001,575
2021-02-181,6061,6061,6061,6061001,606
2021-02-171,6151,6161,6051,6061,0001,606
2021-02-161,6331,6341,5901,6274,0001,627
2021-02-151,6431,6431,5951,5956,8001,595
2021-02-121,6981,6981,6171,6505,1001,650
2021-02-101,7521,7521,7271,7271,0001,727
2021-02-091,6991,7441,6971,7122,2001,712
2021-02-081,6511,6781,6511,6701,5001,670
2021-02-051,6551,6551,6551,6551001,655
2021-02-041,6321,6651,6321,6655001,665
2021-02-031,6301,6311,6261,6316001,631
2021-02-021,6121,6241,6121,6244001,624
2021-02-011,6691,6691,6031,6209001,620
2021-01-291,6881,6881,6291,6295001,629
2021-01-281,6561,6561,6091,6541,2001,654
2021-01-271,6651,6651,6641,6651,3001,665
2021-01-261,6701,6981,6661,6666001,666
2021-01-251,7051,7051,6811,6818001,681
2021-01-221,6651,6651,6651,6652001,665
2021-01-211,6651,6751,6651,6753001,675
2021-01-201,6811,6811,6811,6812001,681
2021-01-191,6801,6811,6801,6806001,680
2021-01-181,7141,7141,6501,6701,6001,670
2021-01-151,6701,7101,6701,7103001,710
2021-01-141,6801,6801,6761,6762,6001,676
2021-01-131,7041,7161,6861,6864,0001,686
2021-01-121,7161,7161,7001,7002,5001,700
2021-01-081,7101,7131,7011,7131,3001,713
2021-01-071,7001,7081,6981,7002,3001,700
2021-01-061,6541,7001,6501,6743,0001,674
2021-01-051,6981,6981,6551,6601,1001,660
2021-01-041,7361,7361,6801,7123,1001,712

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