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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,623.0 | 3,638.0 | 3,551.0 | 3,559.0 | -105.0 | -2.9 | 224,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,560.0 | 3,810.0 | 3,459.0 | 3,664.0 | +153.0 | +4.4 | 2,758,300 |
| 24/03 | 3,424.0 | 3,564.0 | 3,336.0 | 3,511.0 | +44.0 | +1.3 | 2,449,600 |
| 24/02 | 3,453.0 | 3,807.0 | 3,428.0 | 3,467.0 | -16.0 | -0.5 | 4,706,400 |
| 24/01 | 3,619.0 | 3,764.0 | 3,407.0 | 3,483.0 | -136.0 | -3.8 | 2,846,200 |
| 23/12 | 3,580.0 | 3,650.0 | 3,508.0 | 3,619.0 | +85.0 | +2.4 | 2,022,900 |
| 23/11 | 3,871.0 | 3,895.0 | 3,508.0 | 3,534.0 | -269.0 | -7.1 | 2,382,300 |
| 23/10 | 3,980.0 | 4,041.0 | 3,666.0 | 3,803.0 | -156.0 | -3.9 | 3,700,300 |
| 23/09 | 3,800.0 | 4,066.0 | 3,775.0 | 3,959.0 | +159.0 | +4.2 | 2,529,700 |
| 23/08 | 3,583.0 | 3,818.0 | 3,510.0 | 3,800.0 | +220.0 | +6.2 | 4,524,000 |
| 23/07 | 3,434.0 | 3,609.0 | 3,268.0 | 3,580.0 | +154.0 | +4.5 | 2,180,500 |
| 23/06 | 3,170.0 | 3,475.0 | 3,165.0 | 3,426.0 | +226.0 | +7.1 | 2,188,200 |
| 23/05 | 3,210.0 | 3,355.0 | 3,110.0 | 3,200.0 | +10.0 | +0.3 | 1,607,200 |
| 23/04 | 3,155.0 | 3,215.0 | 2,913.0 | 3,190.0 | +45.0 | +1.4 | 2,275,600 |
| 23/03 | 2,970.0 | 3,180.0 | 2,956.0 | 3,145.0 | +169.0 | +5.7 | 2,504,700 |
| 23/02 | 2,946.0 | 3,025.0 | 2,862.0 | 2,976.0 | +38.0 | +1.3 | 4,326,500 |
| 23/01 | 2,974.0 | 2,974.0 | 2,796.0 | 2,938.0 | -50.0 | -1.7 | 2,589,300 |
| 22/12 | 3,015.0 | 3,050.0 | 2,877.0 | 2,988.0 | -27.0 | -0.9 | 2,525,100 |
| 22/11 | 3,030.0 | 3,155.0 | 2,926.0 | 3,015.0 | +16.0 | +0.5 | 2,015,400 |
| 22/10 | 3,105.0 | 3,295.0 | 2,953.0 | 2,999.0 | -106.0 | -3.4 | 3,633,700 |
| 22/09 | 3,020.0 | 3,135.0 | 2,888.0 | 3,105.0 | +95.0 | +3.2 | 2,131,700 |
| 22/08 | 3,180.0 | 3,205.0 | 2,931.0 | 3,010.0 | -100.0 | -3.2 | 4,133,200 |
| 22/07 | 3,045.0 | 3,315.0 | 2,915.0 | 3,110.0 | +55.0 | +1.8 | 2,493,700 |
| 22/06 | 2,771.0 | 3,085.0 | 2,771.0 | 3,055.0 | +295.0 | +10.7 | 2,288,200 |
| 22/05 | 2,799.0 | 2,843.0 | 2,717.0 | 2,760.0 | -43.0 | -1.5 | 2,809,700 |
| 22/04 | 3,185.0 | 3,230.0 | 2,651.0 | 2,803.0 | -417.0 | -13.0 | 4,594,200 |
| 22/03 | 3,215.0 | 3,335.0 | 3,040.0 | 3,220.0 | +5.0 | +0.2 | 2,588,700 |
| 22/02 | 3,145.0 | 3,355.0 | 3,080.0 | 3,215.0 | +50.0 | +1.6 | 3,402,700 |
| 22/01 | 3,230.0 | 3,335.0 | 3,035.0 | 3,165.0 | -60.0 | -1.9 | 2,375,300 |
| 21/12 | 3,110.0 | 3,360.0 | 3,030.0 | 3,225.0 | +80.0 | +2.5 | 2,661,700 |
| 21/11 | 3,520.0 | 3,635.0 | 3,145.0 | 3,145.0 | -300.0 | -8.7 | 2,538,900 |
▶︎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