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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,653.0 | 3,672.0 | 3,578.0 | 3,629.0 | +44.0 | +1.2 | 426,800 |
| 4/19 | 3,763.0 | 3,763.0 | 3,557.0 | 3,585.0 | -192.0 | -5.1 | 457,100 |
| 4/12 | 3,766.0 | 3,810.0 | 3,708.0 | 3,777.0 | +11.0 | +0.3 | 678,400 |
| 4/5 | 3,560.0 | 3,775.0 | 3,459.0 | 3,766.0 | +255.0 | +7.3 | 1,130,700 |
| 3/29 | 3,545.0 | 3,554.0 | 3,455.0 | 3,511.0 | -6.0 | -0.2 | 481,300 |
| 3/22 | 3,491.0 | 3,564.0 | 3,466.0 | 3,517.0 | +34.0 | +1.0 | 326,700 |
| 3/15 | 3,456.0 | 3,490.0 | 3,336.0 | 3,483.0 | -1.0 | +0.0 | 659,300 |
| 3/8 | 3,420.0 | 3,489.0 | 3,379.0 | 3,484.0 | +41.0 | +1.2 | 801,900 |
| 3/1 | 3,630.0 | 3,669.0 | 3,395.0 | 3,443.0 | -191.0 | -5.3 | 2,056,600 |
| 2/22 | 3,567.0 | 3,807.0 | 3,553.0 | 3,634.0 | +77.0 | +2.2 | 1,336,300 |
| 2/16 | 3,520.0 | 3,577.0 | 3,491.0 | 3,557.0 | +55.0 | +1.6 | 554,100 |
| 2/9 | 3,540.0 | 3,542.0 | 3,467.0 | 3,502.0 | -24.0 | -0.7 | 666,700 |
| 2/2 | 3,449.0 | 3,540.0 | 3,441.0 | 3,526.0 | +100.0 | +2.9 | 620,400 |
| 1/26 | 3,610.0 | 3,633.0 | 3,407.0 | 3,426.0 | -183.0 | -5.1 | 781,600 |
| 1/19 | 3,577.0 | 3,664.0 | 3,566.0 | 3,609.0 | +32.0 | +0.9 | 567,000 |
| 1/12 | 3,701.0 | 3,764.0 | 3,533.0 | 3,577.0 | -80.0 | -2.2 | 903,400 |
| 1/5 | 3,619.0 | 3,702.0 | 3,590.0 | 3,657.0 | +38.0 | +1.1 | 246,900 |
| 12/29 | 3,650.0 | 3,650.0 | 3,565.0 | 3,619.0 | +12.0 | +0.3 | 350,000 |
| 12/22 | 3,550.0 | 3,607.0 | 3,508.0 | 3,607.0 | +1.0 | +0.0 | 454,100 |
| 12/15 | 3,554.0 | 3,623.0 | 3,523.0 | 3,606.0 | +56.0 | +1.6 | 549,500 |
| 12/8 | 3,551.0 | 3,631.0 | 3,520.0 | 3,550.0 | -2.0 | -0.1 | 562,300 |
| 12/1 | 3,600.0 | 3,626.0 | 3,508.0 | 3,552.0 | -51.0 | -1.4 | 562,900 |
| 11/24 | 3,662.0 | 3,678.0 | 3,565.0 | 3,603.0 | -48.0 | -1.3 | 435,400 |
| 11/17 | 3,797.0 | 3,797.0 | 3,582.0 | 3,651.0 | -172.0 | -4.5 | 605,800 |
| 11/10 | 3,854.0 | 3,863.0 | 3,771.0 | 3,823.0 | +39.0 | +1.0 | 562,600 |
| 11/2 | 3,843.0 | 3,895.0 | 3,666.0 | 3,784.0 | -72.0 | -1.9 | 1,207,600 |
| 10/27 | 3,802.0 | 3,856.0 | 3,738.0 | 3,856.0 | +53.0 | +1.4 | 574,900 |
| 10/20 | 3,853.0 | 3,878.0 | 3,743.0 | 3,803.0 | -50.0 | -1.3 | 573,800 |
| 10/13 | 3,937.0 | 4,041.0 | 3,845.0 | 3,853.0 | -26.0 | -0.7 | 917,700 |
| 10/6 | 3,980.0 | 4,009.0 | 3,738.0 | 3,879.0 | -80.0 | -2.0 | 748,900 |
▶︎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