8273 (株)イズミ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,630 | 3,647 | 3,578 | 3,629 | 110,400 | 3,629 |
| 2024-04-25 | 3,666 | 3,669 | 3,636 | 3,639 | 85,500 | 3,639 |
| 2024-04-24 | 3,640 | 3,672 | 3,637 | 3,655 | 78,400 | 3,655 |
| 2024-04-23 | 3,663 | 3,665 | 3,622 | 3,640 | 76,200 | 3,640 |
| 2024-04-22 | 3,653 | 3,670 | 3,635 | 3,663 | 76,300 | 3,663 |
| 2024-04-19 | 3,657 | 3,657 | 3,557 | 3,585 | 120,800 | 3,585 |
| 2024-04-18 | 3,648 | 3,695 | 3,648 | 3,666 | 72,400 | 3,666 |
| 2024-04-17 | 3,679 | 3,689 | 3,622 | 3,624 | 110,800 | 3,624 |
| 2024-04-16 | 3,700 | 3,740 | 3,675 | 3,687 | 83,500 | 3,687 |
| 2024-04-15 | 3,763 | 3,763 | 3,706 | 3,726 | 69,600 | 3,726 |
| 2024-04-12 | 3,792 | 3,806 | 3,771 | 3,777 | 105,400 | 3,777 |
| 2024-04-11 | 3,757 | 3,795 | 3,735 | 3,792 | 126,400 | 3,792 |
| 2024-04-10 | 3,795 | 3,810 | 3,743 | 3,766 | 128,700 | 3,766 |
| 2024-04-09 | 3,765 | 3,770 | 3,708 | 3,725 | 114,800 | 3,725 |
| 2024-04-08 | 3,766 | 3,804 | 3,730 | 3,749 | 203,100 | 3,749 |
| 2024-04-05 | 3,661 | 3,775 | 3,636 | 3,766 | 247,400 | 3,766 |
| 2024-04-04 | 3,623 | 3,756 | 3,590 | 3,694 | 490,500 | 3,694 |
| 2024-04-03 | 3,465 | 3,499 | 3,459 | 3,484 | 189,000 | 3,484 |
| 2024-04-02 | 3,518 | 3,526 | 3,468 | 3,469 | 105,300 | 3,469 |
| 2024-04-01 | 3,560 | 3,564 | 3,515 | 3,525 | 98,500 | 3,525 |
| 2024-03-29 | 3,460 | 3,518 | 3,460 | 3,511 | 85,700 | 3,511 |
| 2024-03-28 | 3,542 | 3,549 | 3,455 | 3,465 | 98,800 | 3,465 |
| 2024-03-27 | 3,548 | 3,551 | 3,522 | 3,542 | 98,700 | 3,542 |
| 2024-03-26 | 3,510 | 3,542 | 3,502 | 3,537 | 86,500 | 3,537 |
| 2024-03-25 | 3,545 | 3,554 | 3,509 | 3,513 | 111,600 | 3,513 |
| 2024-03-22 | 3,556 | 3,556 | 3,504 | 3,517 | 86,000 | 3,517 |
| 2024-03-21 | 3,554 | 3,564 | 3,514 | 3,531 | 76,200 | 3,531 |
| 2024-03-19 | 3,510 | 3,550 | 3,494 | 3,544 | 85,500 | 3,544 |
| 2024-03-18 | 3,491 | 3,520 | 3,466 | 3,516 | 79,000 | 3,516 |
| 2024-03-15 | 3,458 | 3,488 | 3,440 | 3,483 | 110,900 | 3,483 |
| 2024-03-14 | 3,378 | 3,446 | 3,336 | 3,436 | 132,000 | 3,436 |
| 2024-03-13 | 3,488 | 3,490 | 3,371 | 3,378 | 156,800 | 3,378 |
| 2024-03-12 | 3,462 | 3,475 | 3,417 | 3,470 | 94,100 | 3,470 |
| 2024-03-11 | 3,456 | 3,467 | 3,385 | 3,465 | 165,500 | 3,465 |
| 2024-03-08 | 3,410 | 3,489 | 3,402 | 3,484 | 139,800 | 3,484 |
| 2024-03-07 | 3,430 | 3,466 | 3,401 | 3,465 | 152,400 | 3,465 |
| 2024-03-06 | 3,416 | 3,457 | 3,404 | 3,443 | 149,100 | 3,443 |
| 2024-03-05 | 3,443 | 3,450 | 3,416 | 3,433 | 146,400 | 3,433 |
| 2024-03-04 | 3,420 | 3,477 | 3,379 | 3,459 | 214,200 | 3,459 |
| 2024-03-01 | 3,424 | 3,483 | 3,395 | 3,443 | 180,400 | 3,443 |
| 2024-02-29 | 3,555 | 3,557 | 3,428 | 3,467 | 284,100 | 3,467 |
| 2024-02-28 | 3,592 | 3,612 | 3,552 | 3,565 | 292,800 | 3,565 |
| 2024-02-27 | 3,619 | 3,669 | 3,612 | 3,643 | 697,600 | 3,643 |
| 2024-02-26 | 3,630 | 3,668 | 3,612 | 3,619 | 601,700 | 3,619 |
| 2024-02-22 | 3,696 | 3,703 | 3,618 | 3,634 | 418,800 | 3,634 |
| 2024-02-21 | 3,756 | 3,807 | 3,682 | 3,725 | 393,900 | 3,725 |
| 2024-02-20 | 3,675 | 3,771 | 3,646 | 3,755 | 362,500 | 3,755 |
| 2024-02-19 | 3,567 | 3,605 | 3,553 | 3,605 | 161,100 | 3,605 |
| 2024-02-16 | 3,549 | 3,577 | 3,530 | 3,557 | 128,100 | 3,557 |
| 2024-02-15 | 3,555 | 3,555 | 3,513 | 3,524 | 165,700 | 3,524 |
| 2024-02-14 | 3,535 | 3,541 | 3,500 | 3,521 | 127,800 | 3,521 |
| 2024-02-13 | 3,520 | 3,528 | 3,491 | 3,526 | 132,500 | 3,526 |
| 2024-02-09 | 3,523 | 3,526 | 3,500 | 3,502 | 141,700 | 3,502 |
| 2024-02-08 | 3,494 | 3,542 | 3,485 | 3,527 | 220,000 | 3,527 |
| 2024-02-07 | 3,474 | 3,493 | 3,467 | 3,487 | 93,000 | 3,487 |
| 2024-02-06 | 3,490 | 3,500 | 3,467 | 3,474 | 112,000 | 3,474 |
| 2024-02-05 | 3,540 | 3,541 | 3,501 | 3,506 | 100,000 | 3,506 |
| 2024-02-02 | 3,526 | 3,540 | 3,490 | 3,526 | 119,200 | 3,526 |
| 2024-02-01 | 3,453 | 3,528 | 3,453 | 3,493 | 153,900 | 3,493 |
| 2024-01-31 | 3,460 | 3,483 | 3,447 | 3,483 | 120,000 | 3,483 |
| 2024-01-30 | 3,455 | 3,481 | 3,441 | 3,469 | 132,500 | 3,469 |
| 2024-01-29 | 3,449 | 3,475 | 3,448 | 3,467 | 94,800 | 3,467 |
| 2024-01-26 | 3,425 | 3,443 | 3,407 | 3,426 | 139,600 | 3,426 |
| 2024-01-25 | 3,427 | 3,450 | 3,411 | 3,440 | 133,200 | 3,440 |
| 2024-01-24 | 3,530 | 3,545 | 3,437 | 3,437 | 282,300 | 3,437 |
| 2024-01-23 | 3,618 | 3,633 | 3,578 | 3,582 | 127,700 | 3,582 |
| 2024-01-22 | 3,610 | 3,622 | 3,604 | 3,616 | 98,800 | 3,616 |
| 2024-01-19 | 3,619 | 3,625 | 3,583 | 3,609 | 83,900 | 3,609 |
| 2024-01-18 | 3,588 | 3,619 | 3,583 | 3,605 | 97,700 | 3,605 |
| 2024-01-17 | 3,587 | 3,650 | 3,584 | 3,588 | 133,700 | 3,588 |
| 2024-01-16 | 3,612 | 3,664 | 3,566 | 3,566 | 117,700 | 3,566 |
| 2024-01-15 | 3,577 | 3,628 | 3,576 | 3,620 | 134,000 | 3,620 |
| 2024-01-12 | 3,606 | 3,628 | 3,550 | 3,577 | 176,200 | 3,577 |
| 2024-01-11 | 3,644 | 3,644 | 3,562 | 3,607 | 315,900 | 3,607 |
| 2024-01-10 | 3,554 | 3,661 | 3,533 | 3,644 | 252,500 | 3,644 |
| 2024-01-09 | 3,701 | 3,764 | 3,682 | 3,694 | 158,800 | 3,694 |
| 2024-01-05 | 3,701 | 3,702 | 3,652 | 3,657 | 149,300 | 3,657 |
| 2024-01-04 | 3,619 | 3,674 | 3,590 | 3,671 | 97,600 | 3,671 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
