KabuInsight

初穂商事

7425
スタンダード/卸売業/HATSUHO SHOUJI CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,409.02,449.02,385.02,429.0+37.0+1.55%61,500
2026-03-122,328.02,406.02,328.02,392.0+64.0+2.75%2,800
2026-03-112,350.02,360.02,328.02,328.0-22.0-0.94%1,800
2026-03-102,350.02,350.02,350.02,350.0+13.0+0.56%600
2026-03-092,335.02,340.02,302.02,337.0+20.0+0.86%4,900
2026-03-062,282.02,317.02,251.02,317.0+7.0+0.30%1,300
2026-03-052,280.02,310.02,280.02,310.0+44.0+1.94%500
2026-03-042,360.02,360.02,253.02,266.0-98.0-4.15%3,100
2026-03-032,366.02,366.02,364.02,364.0+46.0+1.98%300
2026-03-022,318.02,318.02,318.02,318.0-35.0-1.49%200
2026-02-272,348.02,353.02,347.02,353.0+38.0+1.64%6,200
2026-02-262,315.02,315.02,315.02,315.00.00.00%—
2026-02-252,315.02,315.02,315.02,315.00.00.00%600
2026-02-242,302.02,340.02,281.02,315.0+15.0+0.65%5,500
2026-02-202,338.02,338.02,290.02,300.0-15.0-0.65%1,100
2026-02-192,340.02,397.02,276.02,315.0-14.0-0.60%8,600
2026-02-182,329.02,329.02,329.02,329.0-11.0-0.47%800
2026-02-172,301.02,347.02,293.02,340.0+39.0+1.69%1,600
2026-02-162,364.02,366.02,300.02,301.0-47.0-2.00%1,800
2026-02-132,293.02,348.02,293.02,348.0+27.0+1.16%1,000
2026-02-122,304.02,322.02,304.02,321.0-6.0-0.26%1,500
2026-02-102,322.02,359.02,304.02,327.00.00.00%3,700
2026-02-092,321.02,328.02,321.02,327.0+26.0+1.13%800
2026-02-062,300.02,316.02,300.02,301.0-15.0-0.65%500
2026-02-052,266.02,316.02,265.02,316.0+50.0+2.21%700
2026-02-042,268.02,268.02,266.02,266.0-4.0-0.18%300
2026-02-032,304.02,320.02,270.02,270.0-15.0-0.66%3,300
2026-02-022,281.02,285.02,281.02,285.0+4.0+0.18%400
2026-01-302,280.02,281.02,280.02,281.0-6.0-0.26%300
2026-01-292,300.02,300.02,287.02,287.0-35.0-1.51%1,100
2026-01-282,326.02,326.02,322.02,322.0-27.0-1.15%1,400
2026-01-272,349.02,349.02,349.02,349.0+50.0+2.17%100
2026-01-262,364.02,364.02,253.02,299.0-52.0-2.21%3,800
2026-01-232,351.02,351.02,342.02,351.00.00.00%400
2026-01-222,369.02,369.02,337.02,351.0+12.0+0.51%4,100
2026-01-212,373.02,373.02,291.02,339.0-35.0-1.47%1,000
2026-01-202,271.02,374.02,244.02,374.0+94.0+4.12%5,900
2026-01-192,246.02,293.02,246.02,280.0+34.0+1.51%7,300
2026-01-162,215.02,246.02,215.02,246.0+32.0+1.45%2,200
2026-01-152,193.02,216.02,180.02,214.0+27.0+1.23%1,300
2026-01-142,199.02,200.02,187.02,187.0-12.0-0.55%900
2026-01-132,172.02,202.02,161.02,199.0+66.0+3.09%7,100
2026-01-092,165.02,176.02,133.02,133.0-17.0-0.79%6,000
2026-01-082,160.02,160.02,130.02,150.0+28.0+1.32%1,300
2026-01-072,111.02,122.02,104.02,122.0+12.0+0.57%600
2026-01-062,127.02,127.02,096.02,110.0+15.0+0.72%47,900
2026-01-052,132.02,132.02,095.02,095.0-15.0-0.71%1,200
2025-12-302,123.02,123.02,099.02,110.0-8.0-0.38%1,000
2025-12-292,132.02,133.02,033.02,118.0-104.0-4.68%6,900
2025-12-262,177.02,279.02,160.02,222.0+45.0+2.07%2,500
2025-12-252,138.02,177.02,138.02,177.0+77.0+3.67%3,900
2025-12-242,080.02,149.02,080.02,100.0+22.0+1.06%1,600
2025-12-232,115.02,117.02,071.02,078.0-32.0-1.52%3,100
2025-12-222,106.02,115.02,105.02,110.0+54.0+2.63%11,200
2025-12-192,097.02,104.02,056.02,056.0-54.0-2.56%1,300
2025-12-182,110.02,110.02,110.02,110.0+10.0+0.48%100
2025-12-172,100.02,100.02,100.02,100.00.00.00%500
2025-12-162,100.02,100.02,100.02,100.0+34.0+1.65%100
2025-12-152,048.02,114.02,045.02,066.0-24.0-1.15%1,500
2025-12-122,115.02,116.02,058.02,090.0-25.0-1.18%1,200
2025-12-112,110.02,120.02,110.02,115.0+15.0+0.71%3,100
2025-12-102,110.02,110.02,100.02,100.0+10.0+0.48%1,900
2025-12-092,088.02,090.02,088.02,090.00.00.00%300
2025-12-082,088.02,095.02,088.02,090.0+19.0+0.92%800
2025-12-052,075.02,085.02,065.02,071.0-4.0-0.19%700
2025-12-042,086.02,095.02,061.02,075.00.00.00%1,000
2025-12-032,079.02,084.02,048.02,075.0+34.0+1.67%1,200
2025-12-022,041.02,041.02,041.02,041.0-33.0-1.59%100
2025-12-012,033.02,074.02,033.02,074.0+44.0+2.17%4,000
2025-11-282,048.02,048.02,030.02,030.0+10.0+0.50%500
2025-11-272,020.02,020.02,020.02,020.00.00.00%300
2025-11-262,030.02,035.02,020.02,020.0-25.0-1.22%300
2025-11-252,047.02,047.02,012.02,045.0+43.0+2.15%900
2025-11-212,003.02,003.02,002.02,002.0-22.0-1.09%1,400
2025-11-202,024.02,024.02,024.02,024.0+32.0+1.61%100
2025-11-191,991.01,992.01,991.01,992.0+4.0+0.20%7,200
2025-11-181,987.01,988.01,987.01,988.0-21.0-1.05%200
2025-11-172,013.02,013.01,994.02,009.0-21.0-1.03%600
2025-11-142,049.02,049.02,025.02,030.0-15.0-0.73%1,300
2025-11-132,050.02,050.02,045.02,045.00.00.00%200
2025-11-122,035.02,060.02,005.02,045.0+45.0+2.25%12,900
2025-11-111,990.02,000.01,988.02,000.0+10.0+0.50%2,800
2025-11-102,010.02,010.01,990.01,990.0-10.0-0.50%3,100
2025-11-072,000.02,000.01,997.02,000.00.00.00%600
2025-11-061,990.02,000.01,990.02,000.0+3.0+0.15%1,500
2025-11-052,011.02,011.01,991.01,997.0-33.0-1.63%1,800
2025-11-042,031.02,031.02,029.02,030.0-1.0-0.05%1,100
2025-10-312,031.02,031.02,031.02,031.0-2.0-0.10%300
2025-10-302,033.02,033.02,033.02,033.0-17.0-0.83%400
2025-10-292,072.02,075.02,050.02,050.0-22.0-1.06%500
2025-10-282,072.02,072.02,072.02,072.0-9.0-0.43%100
2025-10-272,081.02,081.02,081.02,081.0+6.0+0.29%400
2025-10-242,080.02,081.02,075.02,075.0+15.0+0.73%600
2025-10-232,060.02,060.02,060.02,060.00.00.00%—
2025-10-222,065.02,075.02,060.02,060.0-10.0-0.48%600
2025-10-212,030.02,095.02,030.02,070.0+45.0+2.22%1,200
2025-10-202,013.02,029.02,013.02,025.0+12.0+0.60%1,000
2025-10-172,013.02,013.02,013.02,013.0-5.0-0.25%100
2025-10-162,024.02,030.02,018.02,018.0-7.0-0.35%700
2025-10-152,033.02,033.02,025.02,025.0-8.0-0.39%700
2025-10-142,043.02,043.02,033.02,033.0-18.0-0.88%200
2025-10-102,055.02,055.02,051.02,051.0-29.0-1.39%800
2025-10-092,080.02,080.02,080.02,080.00.00.00%400
2025-10-082,079.02,080.02,036.02,080.0+10.0+0.48%2,100
2025-10-072,079.02,079.02,060.02,070.0+8.0+0.39%800
2025-10-062,069.02,069.02,062.02,062.0+41.0+2.03%700
2025-10-032,055.02,084.02,021.02,021.0-19.0-0.93%1,500
2025-10-022,055.02,055.02,040.02,040.0-15.0-0.73%600
2025-10-012,080.02,080.02,055.02,055.0-35.0-1.67%900
2025-09-302,090.02,090.02,089.02,090.00.00.00%1,100
2025-09-292,090.02,090.02,090.02,090.00.00.00%900
2025-09-262,074.02,090.02,051.02,090.0+15.0+0.72%1,100
2025-09-252,075.02,086.02,063.02,075.0+20.0+0.97%1,600
2025-09-242,070.02,070.02,044.02,055.0-25.0-1.20%700
2025-09-222,071.02,080.02,064.02,080.0+65.0+3.23%1,600
2025-09-192,064.02,064.02,015.02,015.0+1.0+0.05%900
2025-09-182,014.02,014.02,014.02,014.00.00.00%100
2025-09-172,026.02,026.02,014.02,014.0-12.0-0.59%300
2025-09-162,012.02,026.02,012.02,026.00.00.00%500
2025-09-122,013.02,067.02,013.02,026.0——700

直近120営業日分を表示