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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 3,635.0 | 3,674.0 | 3,551.0 | 3,559.0 | -70.0 | -1.9 | 289,400 |
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 |
---|---|---|---|---|---|---|---|
4/26 | 3,629.0 | +1.2 | 3,640.8 | 426,800 | 3,600 | 33,600 | 9.33 |
4/19 | 3,585.0 | -5.1 | 3,656.1 | 457,100 | 3,900 | 33,300 | 8.54 |
4/12 | 3,777.0 | +0.3 | 3,765.7 | 678,400 | 9,100 | 34,900 | 3.84 |
4/5 | 3,766.0 | +7.3 | 3,631.0 | 1,130,700 | 14,300 | 38,900 | 2.72 |
3/29 | 3,511.0 | -0.2 | 3,515.7 | 481,300 | 6,400 | 45,100 | 7.05 |
3/22 | 3,517.0 | +1.0 | 3,522.8 | 326,700 | 5,300 | 42,700 | 8.06 |
3/15 | 3,483.0 | +0.0 | 3,432.0 | 659,300 | 6,500 | 46,000 | 7.08 |
3/8 | 3,484.0 | +1.2 | 3,439.5 | 801,900 | 14,200 | 62,000 | 4.37 |
3/1 | 3,443.0 | -5.3 | 3,589.2 | 2,056,600 | 6,000 | 65,200 | 10.87 |
2/22 | 3,634.0 | +2.2 | 3,688.5 | 1,336,300 | 361,500 | 55,500 | 0.15 |
2/16 | 3,557.0 | +1.6 | 3,528.7 | 554,100 | 69,200 | 48,600 | 0.70 |
2/9 | 3,502.0 | -0.7 | 3,505.0 | 666,700 | 28,900 | 48,500 | 1.68 |
2/2 | 3,526.0 | +2.9 | 3,484.3 | 620,400 | 8,600 | 52,200 | 6.07 |
1/26 | 3,426.0 | -5.1 | 3,496.3 | 781,600 | 17,200 | 58,100 | 3.38 |
1/19 | 3,609.0 | +0.9 | 3,605.9 | 567,000 | 11,500 | 39,700 | 3.45 |
1/12 | 3,577.0 | -2.2 | 3,616.0 | 903,400 | 11,100 | 42,200 | 3.80 |
1/5 | 3,657.0 | +1.1 | 3,659.0 | 246,900 | ー | ー | ー |
12/29 | 3,619.0 | +0.3 | 3,606.8 | 350,000 | 19,300 | 36,200 | 1.88 |
12/22 | 3,607.0 | +0.0 | 3,568.5 | 454,100 | 19,900 | 30,900 | 1.55 |
12/15 | 3,606.0 | +1.6 | 3,593.6 | 549,500 | 20,800 | 32,000 | 1.54 |
12/8 | 3,550.0 | -0.1 | 3,573.2 | 562,300 | 20,700 | 34,400 | 1.66 |
12/1 | 3,552.0 | -1.4 | 3,574.6 | 562,900 | 26,400 | 35,200 | 1.33 |
11/24 | 3,603.0 | -1.3 | 3,620.5 | 435,400 | 33,900 | 32,400 | 0.96 |
11/17 | 3,651.0 | -4.5 | 3,671.9 | 605,800 | 34,300 | 31,200 | 0.91 |
11/10 | 3,823.0 | +1.0 | 3,813.8 | 562,600 | 32,700 | 24,700 | 0.76 |
11/2 | 3,784.0 | -1.9 | 3,749.2 | 1,207,600 | 35,300 | 28,400 | 0.80 |
10/27 | 3,856.0 | +1.4 | 3,813.0 | 574,900 | 33,800 | 26,400 | 0.78 |
10/20 | 3,803.0 | -1.3 | 3,805.7 | 573,800 | 33,200 | 25,600 | 0.77 |
10/13 | 3,853.0 | -0.7 | 3,916.0 | 917,700 | 34,800 | 28,100 | 0.81 |
10/6 | 3,879.0 | -2.0 | 3,851.7 | 748,900 | 22,700 | 25,100 | 1.11 |
▶︎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