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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,037.0 | 3,075.0 | 3,017.0 | 3,017.0 | -20.0 | -0.7 | 157,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 2/14 | 3,037.0 | -0.8 | 3,047.2 | 423,000 | ー | ー | ー |
| 2/7 | 3,060.0 | -2.1 | 3,068.2 | 688,600 | 47,700 | 40,700 | 0.85 |
| 1/31 | 3,126.0 | +3.7 | 3,076.7 | 573,600 | 16,800 | 40,900 | 2.43 |
| 1/24 | 3,014.0 | +0.8 | 3,015.5 | 579,000 | 15,500 | 48,100 | 3.10 |
| 1/17 | 2,990.5 | -4.4 | 3,017.2 | 892,300 | 15,500 | 48,200 | 3.11 |
| 1/10 | 3,127.0 | -2.9 | 3,149.3 | 580,900 | 13,900 | 37,800 | 2.72 |
| 12/30 | 3,221.0 | +0.5 | 3,218.2 | 110,900 | ー | ー | ー |
| 12/27 | 3,204.0 | +0.5 | 3,169.6 | 378,200 | 17,000 | 34,400 | 2.02 |
| 12/20 | 3,187.0 | +0.0 | 3,197.9 | 492,900 | 18,100 | 34,900 | 1.93 |
| 12/13 | 3,188.0 | +0.5 | 3,197.0 | 681,500 | 17,700 | 46,200 | 2.61 |
| 12/6 | 3,173.0 | +2.0 | 3,176.4 | 816,300 | 19,300 | 38,400 | 1.99 |
| 11/29 | 3,112.0 | -0.2 | 3,101.1 | 665,700 | 20,200 | 70,600 | 3.50 |
| 11/22 | 3,118.0 | -2.1 | 3,152.4 | 617,600 | 10,700 | 65,800 | 6.15 |
| 11/15 | 3,186.0 | -0.8 | 3,173.4 | 812,900 | 10,800 | 59,300 | 5.49 |
| 11/8 | 3,211.0 | -0.2 | 3,220.7 | 655,200 | 8,900 | 53,100 | 5.97 |
| 11/1 | 3,217.0 | +3.1 | 3,200.5 | 1,531,700 | 10,000 | 53,600 | 5.36 |
| 10/25 | 3,121.0 | -7.3 | 3,213.8 | 1,085,000 | 11,500 | 55,500 | 4.83 |
| 10/18 | 3,365.0 | -1.0 | 3,468.7 | 1,374,800 | 12,900 | 40,900 | 3.17 |
| 10/11 | 3,400.0 | -5.0 | 3,417.8 | 1,216,400 | 13,900 | 31,700 | 2.28 |
| 10/4 | 3,579.0 | -0.3 | 3,561.4 | 739,300 | 19,900 | 26,500 | 1.33 |
| 9/27 | 3,590.0 | +1.8 | 3,524.6 | 832,900 | 21,100 | 26,300 | 1.25 |
| 9/20 | 3,525.0 | -2.5 | 3,586.7 | 1,050,400 | 18,500 | 27,700 | 1.50 |
| 9/13 | 3,615.0 | +2.9 | 3,606.7 | 1,302,000 | 17,300 | 29,000 | 1.68 |
| 9/6 | 3,513.0 | +7.9 | 3,403.6 | 1,443,200 | 8,900 | 31,800 | 3.57 |
| 8/30 | 3,257.0 | -4.7 | 3,349.9 | 3,794,900 | 11,900 | 68,700 | 5.77 |
| 8/23 | 3,418.0 | +0.6 | 3,396.6 | 1,104,000 | 558,600 | 33,600 | 0.06 |
| 8/16 | 3,399.0 | +0.9 | 3,366.2 | 616,400 | 155,200 | 33,400 | 0.22 |
| 8/9 | 3,368.0 | -3.1 | 3,324.9 | 1,173,900 | 31,900 | 28,500 | 0.89 |
| 8/2 | 3,475.0 | +0.3 | 3,523.9 | 647,300 | 12,300 | 38,300 | 3.11 |
| 7/26 | 3,466.0 | -0.6 | 3,470.0 | 494,500 | 6,800 | 40,900 | 6.01 |
▶︎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
