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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,617.0 | 3,627.0 | 3,551.0 | 3,559.0 | -42.0 | -1.2 | 60,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,416.0 | 3,457.0 | 3,404.0 | 3,443.0 | +10.0 | +0.3 | 149,100 |
| 3/5 | 3,443.0 | 3,450.0 | 3,416.0 | 3,433.0 | -26.0 | -0.8 | 146,400 |
| 3/4 | 3,420.0 | 3,477.0 | 3,379.0 | 3,459.0 | +16.0 | +0.5 | 214,200 |
| 3/1 | 3,424.0 | 3,483.0 | 3,395.0 | 3,443.0 | -24.0 | -0.7 | 180,400 |
| 2/29 | 3,555.0 | 3,557.0 | 3,428.0 | 3,467.0 | -98.0 | -2.8 | 284,100 |
| 2/28 | 3,592.0 | 3,612.0 | 3,552.0 | 3,565.0 | -78.0 | -2.1 | 292,800 |
| 2/27 | 3,619.0 | 3,669.0 | 3,612.0 | 3,643.0 | +24.0 | +0.7 | 697,600 |
| 2/26 | 3,630.0 | 3,668.0 | 3,612.0 | 3,619.0 | -15.0 | -0.4 | 601,700 |
| 2/22 | 3,696.0 | 3,703.0 | 3,618.0 | 3,634.0 | -91.0 | -2.4 | 418,800 |
| 2/21 | 3,756.0 | 3,807.0 | 3,682.0 | 3,725.0 | -30.0 | -0.8 | 393,900 |
| 2/20 | 3,675.0 | 3,771.0 | 3,646.0 | 3,755.0 | +150.0 | +4.2 | 362,500 |
| 2/19 | 3,567.0 | 3,605.0 | 3,553.0 | 3,605.0 | +48.0 | +1.4 | 161,100 |
| 2/16 | 3,549.0 | 3,577.0 | 3,530.0 | 3,557.0 | +33.0 | +0.9 | 128,100 |
| 2/15 | 3,555.0 | 3,555.0 | 3,513.0 | 3,524.0 | +3.0 | +0.1 | 165,700 |
| 2/14 | 3,535.0 | 3,541.0 | 3,500.0 | 3,521.0 | -5.0 | -0.1 | 127,800 |
| 2/13 | 3,520.0 | 3,528.0 | 3,491.0 | 3,526.0 | +24.0 | +0.7 | 132,500 |
| 2/9 | 3,523.0 | 3,526.0 | 3,500.0 | 3,502.0 | -25.0 | -0.7 | 141,700 |
| 2/8 | 3,494.0 | 3,542.0 | 3,485.0 | 3,527.0 | +40.0 | +1.2 | 220,000 |
| 2/7 | 3,474.0 | 3,493.0 | 3,467.0 | 3,487.0 | +13.0 | +0.4 | 93,000 |
| 2/6 | 3,490.0 | 3,500.0 | 3,467.0 | 3,474.0 | -32.0 | -0.9 | 112,000 |
| 2/5 | 3,540.0 | 3,541.0 | 3,501.0 | 3,506.0 | -20.0 | -0.6 | 100,000 |
| 2/2 | 3,526.0 | 3,540.0 | 3,490.0 | 3,526.0 | +33.0 | +0.9 | 119,200 |
▶︎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