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
取引時間外
(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) | 3,165.0 (23/06/01) |
| 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 | 3,340.0 | 3,371.0 | -293.0 | -8.0 | 983,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,675.0 | 3,735.0 | 3,440.0 | 3,445.0 | -285.0 | -7.6 | 4,844,000 |
| 21/09 | 3,600.0 | 3,800.0 | 3,515.0 | 3,730.0 | +145.0 | +4.0 | 3,130,200 |
| 21/08 | 3,760.0 | 3,840.0 | 3,515.0 | 3,585.0 | -150.0 | -4.0 | 4,575,800 |
| 21/07 | 4,170.0 | 4,335.0 | 3,735.0 | 3,735.0 | -445.0 | -10.7 | 2,592,900 |
| 21/06 | 4,135.0 | 4,340.0 | 4,055.0 | 4,180.0 | +85.0 | +2.1 | 1,705,800 |
| 21/05 | 4,380.0 | 4,490.0 | 4,080.0 | 4,095.0 | -250.0 | -5.8 | 1,972,300 |
| 21/04 | 4,305.0 | 4,790.0 | 4,175.0 | 4,345.0 | +10.0 | +0.2 | 2,734,100 |
| 21/03 | 4,005.0 | 4,665.0 | 3,865.0 | 4,335.0 | +400.0 | +10.2 | 3,178,700 |
| 21/02 | 3,785.0 | 4,095.0 | 3,730.0 | 3,935.0 | +185.0 | +4.9 | 3,216,500 |
| 21/01 | 3,710.0 | 3,975.0 | 3,575.0 | 3,750.0 | +15.0 | +0.4 | 2,788,400 |
| 20/12 | 3,635.0 | 3,855.0 | 3,630.0 | 3,735.0 | +135.0 | +3.8 | 2,408,000 |
| 20/11 | 3,555.0 | 3,895.0 | 3,415.0 | 3,600.0 | +65.0 | +1.8 | 3,575,800 |
| 20/10 | 3,820.0 | 3,890.0 | 3,500.0 | 3,535.0 | -290.0 | -7.6 | 4,640,900 |
| 20/09 | 4,065.0 | 4,115.0 | 3,730.0 | 3,825.0 | -310.0 | -7.5 | 4,174,200 |
| 20/08 | 4,085.0 | 4,525.0 | 4,035.0 | 4,135.0 | +80.0 | +2.0 | 5,935,800 |
| 20/07 | 3,405.0 | 4,360.0 | 3,200.0 | 4,055.0 | +645.0 | +18.9 | 7,154,700 |
| 20/06 | 3,350.0 | 3,590.0 | 3,210.0 | 3,410.0 | +25.0 | +0.7 | 3,616,800 |
| 20/05 | 3,125.0 | 3,445.0 | 3,015.0 | 3,385.0 | +205.0 | +6.5 | 3,349,700 |
| 20/04 | 2,880.0 | 3,295.0 | 2,676.0 | 3,180.0 | +200.0 | +6.7 | 5,863,700 |
| 20/03 | 2,932.0 | 3,115.0 | 2,061.0 | 2,980.0 | +17.0 | +0.6 | 8,574,600 |
| 20/02 | 3,365.0 | 3,620.0 | 2,908.0 | 2,963.0 | -507.0 | -14.6 | 4,106,800 |
| 20/01 | 3,930.0 | 4,110.0 | 3,395.0 | 3,470.0 | -465.0 | -11.8 | 3,817,600 |
| 19/12 | 4,215.0 | 4,300.0 | 3,845.0 | 3,935.0 | -285.0 | -6.8 | 2,445,700 |
| 19/11 | 4,075.0 | 4,420.0 | 4,070.0 | 4,220.0 | +135.0 | +3.3 | 2,728,700 |
| 19/10 | 4,270.0 | 4,395.0 | 4,050.0 | 4,085.0 | -145.0 | -3.4 | 4,615,400 |
| 19/09 | 4,010.0 | 4,460.0 | 3,875.0 | 4,230.0 | +185.0 | +4.6 | 2,802,200 |
| 19/08 | 4,065.0 | 4,070.0 | 3,775.0 | 4,045.0 | -55.0 | -1.3 | 3,873,300 |
| 19/07 | 4,410.0 | 4,595.0 | 4,080.0 | 4,100.0 | -255.0 | -5.9 | 3,595,600 |
| 19/06 | 4,570.0 | 4,655.0 | 4,200.0 | 4,355.0 | -285.0 | -6.1 | 2,223,000 |
| 19/05 | 4,790.0 | 4,985.0 | 4,565.0 | 4,640.0 | -210.0 | -4.3 | 2,562,600 |
▶︎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