8273東証P貸借
業種 小売業
イズミ 株価時系列データ
PTS
3,058.6
円
(11:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,810.0 (24/04/10) | 2,962.5 (25/01/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,810.0 (24/04/10) | 2,962.5 (25/01/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,037.0 | 3,075.0 | 3,037.0 | 3,057.0 | +20.0 | +0.7 | 68,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,042.0 | 3,054.0 | 3,030.0 | 3,037.0 | -20.0 | -0.7 | 92,000 |
| 2/13 | 3,049.0 | 3,058.0 | 3,024.0 | 3,057.0 | +21.0 | +0.7 | 175,800 |
| 2/12 | 3,068.0 | 3,073.0 | 3,033.0 | 3,036.0 | -16.0 | -0.5 | 86,500 |
| 2/10 | 3,059.0 | 3,060.0 | 3,043.0 | 3,052.0 | -8.0 | -0.3 | 68,700 |
| 2/7 | 3,060.0 | 3,070.0 | 3,048.0 | 3,060.0 | -4.0 | -0.1 | 79,200 |
| 2/6 | 3,073.0 | 3,103.0 | 3,059.0 | 3,064.0 | +1.0 | +0.0 | 94,000 |
| 2/5 | 3,079.0 | 3,090.0 | 3,061.0 | 3,063.0 | -19.0 | -0.6 | 108,200 |
| 2/4 | 3,080.0 | 3,128.0 | 3,074.0 | 3,082.0 | +34.0 | +1.1 | 136,900 |
| 2/3 | 3,085.0 | 3,108.0 | 3,017.0 | 3,048.0 | -78.0 | -2.5 | 270,300 |
| 1/31 | 3,100.0 | 3,135.0 | 3,096.0 | 3,126.0 | +19.0 | +0.6 | 85,700 |
| 1/30 | 3,066.0 | 3,119.0 | 3,066.0 | 3,107.0 | +30.0 | +1.0 | 96,100 |
| 1/29 | 3,070.0 | 3,080.0 | 3,041.0 | 3,077.0 | +9.0 | +0.3 | 131,400 |
| 1/28 | 3,070.0 | 3,092.0 | 3,047.0 | 3,068.0 | +23.0 | +0.8 | 172,600 |
| 1/27 | 3,045.0 | 3,065.0 | 3,030.0 | 3,045.0 | +31.0 | +1.0 | 87,800 |
| 1/24 | 3,000.0 | 3,049.0 | 2,995.5 | 3,014.0 | +32.5 | +1.1 | 140,700 |
| 1/23 | 2,998.0 | 3,000.0 | 2,976.0 | 2,981.5 | -28.5 | -1.0 | 91,500 |
| 1/22 | 3,022.0 | 3,032.0 | 3,000.0 | 3,010.0 | -1.0 | +0.0 | 90,300 |
| 1/21 | 3,017.0 | 3,065.0 | 3,000.0 | 3,011.0 | +15.0 | +0.5 | 161,900 |
| 1/20 | 2,995.0 | 3,011.0 | 2,987.0 | 2,996.0 | +5.5 | +0.2 | 94,600 |
| 1/17 | 3,000.0 | 3,019.0 | 2,977.5 | 2,990.5 | +17.0 | +0.6 | 158,900 |
| 1/16 | 3,022.0 | 3,026.0 | 2,962.5 | 2,973.5 | -50.5 | -1.7 | 229,400 |
| 1/15 | 3,071.0 | 3,090.0 | 2,994.0 | 3,024.0 | -39.0 | -1.3 | 250,100 |
| 1/14 | 3,100.0 | 3,100.0 | 3,030.0 | 3,063.0 | -64.0 | -2.1 | 253,900 |
| 1/10 | 3,150.0 | 3,165.0 | 3,114.0 | 3,127.0 | -23.0 | -0.7 | 77,900 |
| 1/9 | 3,134.0 | 3,152.0 | 3,112.0 | 3,150.0 | +16.0 | +0.5 | 147,000 |
| 1/8 | 3,151.0 | 3,156.0 | 3,116.0 | 3,134.0 | -41.0 | -1.3 | 130,700 |
| 1/7 | 3,166.0 | 3,185.0 | 3,153.0 | 3,175.0 | +11.0 | +0.4 | 105,000 |
| 1/6 | 3,232.0 | 3,237.0 | 3,162.0 | 3,164.0 | -57.0 | -1.8 | 120,300 |
| 12/30 | 3,212.0 | 3,229.0 | 3,204.0 | 3,221.0 | +17.0 | +0.5 | 110,900 |
| 12/27 | 3,182.0 | 3,206.0 | 3,179.0 | 3,204.0 | +27.0 | +0.9 | 98,600 |
▶︎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
