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) | 3,110.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,810.0 (24/04/10) | 3,336.0 (24/03/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,657.0 | 3,657.0 | 3,557.0 | 3,585.0 | -81.0 | -2.2 | 120,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 3,763.0 | 3,763.0 | 3,706.0 | 3,726.0 | -51.0 | -1.4 | 69,600 |
| 4/12 | 3,792.0 | 3,806.0 | 3,771.0 | 3,777.0 | -15.0 | -0.4 | 105,400 |
| 4/11 | 3,757.0 | 3,795.0 | 3,735.0 | 3,792.0 | +26.0 | +0.7 | 126,400 |
| 4/10 | 3,795.0 | 3,810.0 | 3,743.0 | 3,766.0 | +41.0 | +1.1 | 128,700 |
| 4/9 | 3,765.0 | 3,770.0 | 3,708.0 | 3,725.0 | -24.0 | -0.6 | 114,800 |
| 4/8 | 3,766.0 | 3,804.0 | 3,730.0 | 3,749.0 | -17.0 | -0.5 | 203,100 |
| 4/5 | 3,661.0 | 3,775.0 | 3,636.0 | 3,766.0 | +72.0 | +2.0 | 247,400 |
| 4/4 | 3,623.0 | 3,756.0 | 3,590.0 | 3,694.0 | +210.0 | +6.0 | 490,500 |
| 4/3 | 3,465.0 | 3,499.0 | 3,459.0 | 3,484.0 | +15.0 | +0.4 | 189,000 |
| 4/2 | 3,518.0 | 3,526.0 | 3,468.0 | 3,469.0 | -56.0 | -1.6 | 105,300 |
| 4/1 | 3,560.0 | 3,564.0 | 3,515.0 | 3,525.0 | +14.0 | +0.4 | 98,500 |
| 3/29 | 3,460.0 | 3,518.0 | 3,460.0 | 3,511.0 | +46.0 | +1.3 | 85,700 |
| 3/28 | 3,542.0 | 3,549.0 | 3,455.0 | 3,465.0 | -77.0 | -2.2 | 98,800 |
| 3/27 | 3,548.0 | 3,551.0 | 3,522.0 | 3,542.0 | +5.0 | +0.1 | 98,700 |
| 3/26 | 3,510.0 | 3,542.0 | 3,502.0 | 3,537.0 | +24.0 | +0.7 | 86,500 |
| 3/25 | 3,545.0 | 3,554.0 | 3,509.0 | 3,513.0 | -4.0 | -0.1 | 111,600 |
| 3/22 | 3,556.0 | 3,556.0 | 3,504.0 | 3,517.0 | -14.0 | -0.4 | 86,000 |
| 3/21 | 3,554.0 | 3,564.0 | 3,514.0 | 3,531.0 | -13.0 | -0.4 | 76,200 |
| 3/19 | 3,510.0 | 3,550.0 | 3,494.0 | 3,544.0 | +28.0 | +0.8 | 85,500 |
| 3/18 | 3,491.0 | 3,520.0 | 3,466.0 | 3,516.0 | +33.0 | +1.0 | 79,000 |
| 3/15 | 3,458.0 | 3,488.0 | 3,440.0 | 3,483.0 | +47.0 | +1.4 | 110,900 |
| 3/14 | 3,378.0 | 3,446.0 | 3,336.0 | 3,436.0 | +58.0 | +1.7 | 132,000 |
| 3/13 | 3,488.0 | 3,490.0 | 3,371.0 | 3,378.0 | -92.0 | -2.7 | 156,800 |
| 3/12 | 3,462.0 | 3,475.0 | 3,417.0 | 3,470.0 | +5.0 | +0.1 | 94,100 |
| 3/11 | 3,456.0 | 3,467.0 | 3,385.0 | 3,465.0 | -19.0 | -0.6 | 165,500 |
| 3/8 | 3,410.0 | 3,489.0 | 3,402.0 | 3,484.0 | +19.0 | +0.6 | 139,800 |
| 3/7 | 3,430.0 | 3,466.0 | 3,401.0 | 3,465.0 | +22.0 | +0.6 | 152,400 |
▶︎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