8273東証P貸借
業種 小売業
イズミ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,066.0 (23/09/26) | 3,195.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,810.0 (24/04/10) | 3,262.0 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,333.0 | 3,375.0 | 3,329.0 | 3,372.0 | +58.0 | +1.8 | 96,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,288.0 | 3,320.0 | 3,262.0 | 3,314.0 | -4.0 | -0.1 | 72,600 |
| 5/29 | 3,325.0 | 3,355.0 | 3,312.0 | 3,318.0 | -10.0 | -0.3 | 74,100 |
| 5/28 | 3,357.0 | 3,367.0 | 3,312.0 | 3,328.0 | -47.0 | -1.4 | 102,000 |
| 5/27 | 3,345.0 | 3,377.0 | 3,341.0 | 3,375.0 | +30.0 | +0.9 | 56,500 |
| 5/24 | 3,303.0 | 3,351.0 | 3,286.0 | 3,345.0 | +9.0 | +0.3 | 67,400 |
| 5/23 | 3,340.0 | 3,344.0 | 3,301.0 | 3,336.0 | -20.0 | -0.6 | 60,900 |
| 5/22 | 3,361.0 | 3,385.0 | 3,352.0 | 3,356.0 | -28.0 | -0.8 | 63,100 |
| 5/21 | 3,390.0 | 3,421.0 | 3,376.0 | 3,384.0 | -8.0 | -0.2 | 87,300 |
| 5/20 | 3,375.0 | 3,428.0 | 3,374.0 | 3,392.0 | +21.0 | +0.6 | 67,300 |
| 5/17 | 3,359.0 | 3,384.0 | 3,340.0 | 3,371.0 | +12.0 | +0.4 | 65,200 |
| 5/16 | 3,415.0 | 3,420.0 | 3,346.0 | 3,359.0 | -69.0 | -2.0 | 101,900 |
| 5/15 | 3,480.0 | 3,499.0 | 3,417.0 | 3,428.0 | -29.0 | -0.8 | 101,500 |
| 5/14 | 3,477.0 | 3,484.0 | 3,451.0 | 3,457.0 | -17.0 | -0.5 | 72,500 |
| 5/13 | 3,530.0 | 3,530.0 | 3,469.0 | 3,474.0 | -79.0 | -2.2 | 127,700 |
| 5/10 | 3,609.0 | 3,609.0 | 3,549.0 | 3,553.0 | -20.0 | -0.6 | 69,000 |
| 5/9 | 3,548.0 | 3,609.0 | 3,534.0 | 3,573.0 | +37.0 | +1.1 | 81,100 |
| 5/8 | 3,552.0 | 3,555.0 | 3,531.0 | 3,536.0 | -19.0 | -0.5 | 73,800 |
| 5/7 | 3,565.0 | 3,565.0 | 3,525.0 | 3,555.0 | -4.0 | -0.1 | 61,700 |
| 5/2 | 3,617.0 | 3,627.0 | 3,551.0 | 3,559.0 | -42.0 | -1.2 | 60,400 |
| 5/1 | 3,623.0 | 3,638.0 | 3,597.0 | 3,601.0 | -63.0 | -1.7 | 103,300 |
| 4/30 | 3,635.0 | 3,674.0 | 3,609.0 | 3,664.0 | +35.0 | +1.0 | 65,300 |
| 4/26 | 3,630.0 | 3,647.0 | 3,578.0 | 3,629.0 | -10.0 | -0.3 | 110,400 |
| 4/25 | 3,666.0 | 3,669.0 | 3,636.0 | 3,639.0 | -16.0 | -0.4 | 85,500 |
| 4/24 | 3,640.0 | 3,672.0 | 3,637.0 | 3,655.0 | +15.0 | +0.4 | 78,400 |
| 4/23 | 3,663.0 | 3,665.0 | 3,622.0 | 3,640.0 | -23.0 | -0.6 | 76,200 |
| 4/22 | 3,653.0 | 3,670.0 | 3,635.0 | 3,663.0 | +78.0 | +2.2 | 76,300 |
| 4/19 | 3,657.0 | 3,657.0 | 3,557.0 | 3,585.0 | -81.0 | -2.2 | 120,800 |
| 4/18 | 3,648.0 | 3,695.0 | 3,648.0 | 3,666.0 | +42.0 | +1.2 | 72,400 |
| 4/17 | 3,679.0 | 3,689.0 | 3,622.0 | 3,624.0 | -63.0 | -1.7 | 110,800 |
| 4/16 | 3,700.0 | 3,740.0 | 3,675.0 | 3,687.0 | -39.0 | -1.1 | 83,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて