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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,619.0 | 3,810.0 | 3,336.0 | 3,559.0 | -60.0 | -1.7 | 12,984,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,974.0 | 4,066.0 | 2,796.0 | 3,619.0 | +631.0 | +21.1 | 32,831,200 |
| 2022 | 3,230.0 | 3,355.0 | 2,651.0 | 2,988.0 | -237.0 | -7.4 | 34,991,600 |
| 2021 | 3,710.0 | 4,790.0 | 3,030.0 | 3,225.0 | -510.0 | -13.7 | 35,939,300 |
| 2020 | 3,930.0 | 4,525.0 | 2,061.0 | 3,735.0 | -200.0 | -5.1 | 57,218,600 |
| 2019 | 5,020.0 | 5,690.0 | 3,775.0 | 3,935.0 | -1,175.0 | -23.0 | 37,548,900 |
| 2018 | 7,020.0 | 8,150.0 | 4,835.0 | 5,110.0 | -1,910.0 | -27.2 | 38,630,900 |
| 2017 | 5,000.0 | 7,180.0 | 4,655.0 | 7,020.0 | +1,980.0 | +39.3 | 37,955,700 |
| 2016 | 4,710.0 | 5,200.0 | 3,720.0 | 5,040.0 | +330.0 | +7.0 | 45,871,500 |
| 2015 | 4,215.0 | 6,170.0 | 4,000.0 | 4,710.0 | +460.0 | +10.8 | 37,303,000 |
| 2014 | 3,320.0 | 4,290.0 | 2,810.0 | 4,250.0 | +950.0 | +28.8 | 32,952,900 |
| 2013 | 1,831.0 | 3,310.0 | 1,796.0 | 3,300.0 | +1,482.0 | +81.5 | 50,607,900 |
| 2012 | 1,292.0 | 2,068.0 | 1,263.0 | 1,818.0 | +545.0 | +42.8 | 63,019,100 |
| 2011 | 1,208.0 | 1,323.0 | 850.0 | 1,273.0 | +77.0 | +6.4 | 38,166,800 |
| 2010 | 1,121.0 | 1,453.0 | 1,001.0 | 1,196.0 | +69.0 | +6.1 | 45,359,300 |
| 2009 | 1,419.0 | 1,450.0 | 943.0 | 1,127.0 | -288.0 | -20.4 | 46,602,500 |
| 2008 | 1,673.0 | 1,801.0 | 1,130.0 | 1,415.0 | -258.0 | -15.4 | 80,457,900 |
| 2007 | 2,140.0 | 2,375.0 | 1,531.0 | 1,673.0 | -447.0 | -21.1 | 96,904,000 |
| 2006 | 2,030.0 | 2,455.0 | 1,830.0 | 2,120.0 | +105.0 | +5.2 | 71,003,600 |
| 2005 | 1,115.0 | 2,115.0 | 1,080.0 | 2,015.0 | +917.5 | +83.6 | 53,634,400 |
| 2004 | 840.0 | 1,445.0 | 800.0 | 1,097.5 | +274.0 | +33.3 | 34,167,000 |
| 2003 | 750.0 | 994.5 | 575.0 | 823.5 | +73.5 | +9.8 | 26,306,200 |
| 2002 | 703.0 | 1,025.0 | 503.0 | 750.0 | +47.5 | +6.8 | 27,894,400 |
| 2001 | 457.5 | 750.0 | 384.5 | 702.5 | +245.0 | +53.6 | 18,462,000 |
| 2000 | 340.0 | 767.5 | 222.5 | 457.5 | +117.5 | +34.6 | 24,622,000 |
| 1999 | 398.0 | 480.0 | 340.0 | 340.0 | -58.0 | -14.6 | 10,910,000 |
| 1998 | 302.5 | 492.5 | 283.0 | 398.0 | +95.5 | +31.6 | 18,304,000 |
| 1997 | 825.0 | 865.0 | 275.0 | 302.5 | -507.5 | -62.7 | 28,798,000 |
| 1996 | 1,155.0 | 1,175.0 | 790.0 | 810.0 | -330.0 | -29.0 | 30,654,000 |
| 1995 | 1,275.0 | 1,300.0 | 925.0 | 1,140.0 | -135.0 | -10.6 | 27,288,000 |
| 1994 | 1,120.0 | 1,455.0 | 1,055.0 | 1,275.0 | +160.0 | +14.4 | 43,896,000 |
▶︎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