8273東証P貸借
業種 小売業
イズミ 株価時系列データ
PTS
3,374.9
円
(10:14)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,375.0 | 3,428.0 | 3,360.0 | 3,364.0 | -7.0 | -0.2 | 166,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,988.0 | 4,066.0 | 3,918.0 | 3,959.0 | -3.0 | -0.1 | 531,400 |
| 9/22 | 3,962.0 | 4,058.0 | 3,957.0 | 3,962.0 | -46.0 | -1.2 | 490,400 |
| 9/15 | 3,848.0 | 4,035.0 | 3,826.0 | 4,008.0 | +188.0 | +4.9 | 747,300 |
| 9/8 | 3,849.0 | 3,908.0 | 3,802.0 | 3,820.0 | -33.0 | -0.9 | 628,800 |
| 9/1 | 3,584.0 | 3,859.0 | 3,567.0 | 3,853.0 | +269.0 | +7.5 | 2,373,900 |
| 8/25 | 3,526.0 | 3,625.0 | 3,524.0 | 3,584.0 | +57.0 | +1.6 | 1,070,000 |
| 8/18 | 3,676.0 | 3,715.0 | 3,510.0 | 3,527.0 | -122.0 | -3.3 | 562,600 |
| 8/10 | 3,595.0 | 3,651.0 | 3,568.0 | 3,649.0 | +52.0 | +1.5 | 345,800 |
| 8/4 | 3,597.0 | 3,615.0 | 3,547.0 | 3,597.0 | +47.0 | +1.3 | 427,400 |
| 7/28 | 3,490.0 | 3,580.0 | 3,463.0 | 3,550.0 | +77.0 | +2.2 | 496,300 |
| 7/21 | 3,390.0 | 3,539.0 | 3,382.0 | 3,473.0 | +104.0 | +3.1 | 324,600 |
| 7/14 | 3,309.0 | 3,490.0 | 3,297.0 | 3,369.0 | +75.0 | +2.3 | 820,900 |
| 7/7 | 3,434.0 | 3,474.0 | 3,268.0 | 3,294.0 | -132.0 | -3.9 | 414,800 |
| 6/30 | 3,404.0 | 3,475.0 | 3,354.0 | 3,426.0 | +22.0 | +0.7 | 410,700 |
| 6/23 | 3,362.0 | 3,436.0 | 3,330.0 | 3,404.0 | +75.0 | +2.3 | 451,200 |
| 6/16 | 3,375.0 | 3,452.0 | 3,318.0 | 3,329.0 | -36.0 | -1.1 | 598,100 |
| 6/9 | 3,300.0 | 3,370.0 | 3,216.0 | 3,365.0 | +115.0 | +3.5 | 557,700 |
| 6/2 | 3,315.0 | 3,320.0 | 3,165.0 | 3,250.0 | -35.0 | -1.1 | 485,300 |
| 5/26 | 3,280.0 | 3,330.0 | 3,235.0 | 3,285.0 | -10.0 | -0.3 | 382,500 |
| 5/19 | 3,285.0 | 3,355.0 | 3,270.0 | 3,295.0 | +20.0 | +0.6 | 372,400 |
| 5/12 | 3,130.0 | 3,275.0 | 3,110.0 | 3,275.0 | +145.0 | +4.6 | 373,700 |
| 5/2 | 3,210.0 | 3,230.0 | 3,130.0 | 3,130.0 | -60.0 | -1.9 | 163,800 |
| 4/28 | 3,205.0 | 3,215.0 | 3,130.0 | 3,190.0 | 0 | 0.0 | 372,000 |
| 4/21 | 3,170.0 | 3,210.0 | 3,140.0 | 3,190.0 | +40.0 | +1.3 | 517,100 |
| 4/14 | 3,100.0 | 3,165.0 | 2,913.0 | 3,150.0 | +65.0 | +2.1 | 942,100 |
| 4/7 | 3,155.0 | 3,195.0 | 3,065.0 | 3,085.0 | -60.0 | -1.9 | 444,400 |
| 3/31 | 3,095.0 | 3,180.0 | 3,065.0 | 3,145.0 | +95.0 | +3.1 | 497,400 |
▶︎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