8273 (株)イズミ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3,330 | 3,330 | 3,261 | 3,276 | 134,400 | 3,276 |
| 2025-05-19 | 3,302 | 3,355 | 3,298 | 3,340 | 158,100 | 3,340 |
| 2025-05-16 | 3,260 | 3,274 | 3,225 | 3,265 | 88,200 | 3,265 |
| 2025-05-15 | 3,221 | 3,260 | 3,205 | 3,253 | 110,300 | 3,253 |
| 2025-05-14 | 3,266 | 3,279 | 3,225 | 3,253 | 113,300 | 3,253 |
| 2025-05-13 | 3,294 | 3,306 | 3,251 | 3,270 | 157,400 | 3,270 |
| 2025-05-12 | 3,315 | 3,328 | 3,289 | 3,318 | 115,100 | 3,318 |
| 2025-05-09 | 3,285 | 3,313 | 3,270 | 3,293 | 84,700 | 3,293 |
| 2025-05-08 | 3,295 | 3,318 | 3,271 | 3,299 | 131,800 | 3,299 |
| 2025-05-07 | 3,261 | 3,304 | 3,250 | 3,299 | 126,700 | 3,299 |
| 2025-05-02 | 3,263 | 3,293 | 3,253 | 3,275 | 127,500 | 3,275 |
| 2025-05-01 | 3,274 | 3,277 | 3,250 | 3,267 | 89,300 | 3,267 |
| 2025-04-30 | 3,285 | 3,293 | 3,242 | 3,293 | 135,200 | 3,293 |
| 2025-04-28 | 3,230 | 3,294 | 3,217 | 3,267 | 153,100 | 3,267 |
| 2025-04-25 | 3,233 | 3,290 | 3,187 | 3,202 | 140,100 | 3,202 |
| 2025-04-24 | 3,212 | 3,253 | 3,201 | 3,216 | 108,400 | 3,216 |
| 2025-04-23 | 3,255 | 3,281 | 3,236 | 3,236 | 124,700 | 3,236 |
| 2025-04-22 | 3,214 | 3,267 | 3,203 | 3,233 | 107,200 | 3,233 |
| 2025-04-21 | 3,178 | 3,228 | 3,174 | 3,225 | 166,000 | 3,225 |
| 2025-04-18 | 3,178 | 3,191 | 3,143 | 3,179 | 144,200 | 3,179 |
| 2025-04-17 | 3,090 | 3,147 | 3,085 | 3,115 | 173,700 | 3,115 |
| 2025-04-16 | 3,279 | 3,295 | 3,090 | 3,107 | 268,200 | 3,107 |
| 2025-04-15 | 3,326 | 3,326 | 3,222 | 3,281 | 289,900 | 3,281 |
| 2025-04-14 | 3,262 | 3,332 | 3,249 | 3,305 | 185,300 | 3,305 |
| 2025-04-11 | 3,163 | 3,251 | 3,109 | 3,247 | 184,600 | 3,247 |
| 2025-04-10 | 3,153 | 3,187 | 3,119 | 3,180 | 109,300 | 3,180 |
| 2025-04-09 | 3,056 | 3,106 | 3,007 | 3,083 | 149,300 | 3,083 |
| 2025-04-08 | 3,076 | 3,095 | 3,026 | 3,079 | 147,800 | 3,079 |
| 2025-04-07 | 2,987 | 3,060 | 2,935 | 3,006 | 170,700 | 3,006 |
| 2025-04-04 | 3,078 | 3,131 | 3,071 | 3,120 | 186,500 | 3,120 |
| 2025-04-03 | 3,096 | 3,149 | 3,094 | 3,146 | 176,500 | 3,146 |
| 2025-04-02 | 3,169 | 3,175 | 3,134 | 3,136 | 100,600 | 3,136 |
| 2025-04-01 | 3,178 | 3,178 | 3,144 | 3,155 | 81,100 | 3,155 |
| 2025-03-31 | 3,218 | 3,218 | 3,150 | 3,164 | 118,700 | 3,164 |
| 2025-03-28 | 3,278 | 3,278 | 3,230 | 3,253 | 92,100 | 3,253 |
| 2025-03-27 | 3,249 | 3,301 | 3,245 | 3,275 | 144,900 | 3,275 |
| 2025-03-26 | 3,244 | 3,280 | 3,200 | 3,268 | 268,400 | 3,268 |
| 2025-03-25 | 3,133 | 3,174 | 3,122 | 3,169 | 91,500 | 3,169 |
| 2025-03-24 | 3,152 | 3,152 | 3,110 | 3,146 | 81,600 | 3,146 |
| 2025-03-21 | 3,111 | 3,152 | 3,111 | 3,136 | 108,900 | 3,136 |
| 2025-03-19 | 3,120 | 3,150 | 3,120 | 3,147 | 59,600 | 3,147 |
| 2025-03-18 | 3,140 | 3,164 | 3,134 | 3,144 | 93,600 | 3,144 |
| 2025-03-17 | 3,137 | 3,166 | 3,137 | 3,141 | 78,800 | 3,141 |
| 2025-03-14 | 3,114 | 3,143 | 3,110 | 3,137 | 111,200 | 3,137 |
| 2025-03-13 | 3,110 | 3,150 | 3,110 | 3,132 | 115,700 | 3,132 |
| 2025-03-12 | 3,121 | 3,129 | 3,052 | 3,101 | 156,500 | 3,101 |
| 2025-03-11 | 3,101 | 3,187 | 3,081 | 3,163 | 325,700 | 3,163 |
| 2025-03-10 | 3,097 | 3,108 | 3,054 | 3,108 | 220,900 | 3,108 |
| 2025-03-07 | 3,093 | 3,136 | 3,054 | 3,093 | 231,300 | 3,093 |
| 2025-03-06 | 3,049 | 3,072 | 3,036 | 3,072 | 148,100 | 3,072 |
| 2025-03-05 | 2,994.5 | 3,031 | 2,966.5 | 3,027 | 269,600 | 3,027 |
| 2025-03-04 | 3,068 | 3,071 | 2,969.5 | 2,985.5 | 302,700 | 2,985.50 |
| 2025-03-03 | 3,071 | 3,113 | 3,071 | 3,089 | 111,800 | 3,089 |
| 2025-02-28 | 3,108 | 3,124 | 3,060 | 3,068 | 203,000 | 3,068 |
| 2025-02-27 | 3,065 | 3,154 | 3,023 | 3,105 | 469,700 | 3,105 |
| 2025-02-26 | 3,055 | 3,135 | 3,047 | 3,116 | 1,014,600 | 3,116 |
| 2025-02-25 | 3,064 | 3,079 | 3,033 | 3,060 | 542,800 | 3,060 |
| 2025-02-21 | 2,975.5 | 3,037 | 2,975.5 | 3,007 | 371,900 | 3,007 |
| 2025-02-20 | 2,989.5 | 3,009 | 2,977 | 2,998 | 349,300 | 2,998 |
| 2025-02-19 | 3,005 | 3,035 | 3,001 | 3,001 | 133,100 | 3,001 |
| 2025-02-18 | 3,015 | 3,036 | 3,010 | 3,018 | 84,300 | 3,018 |
| 2025-02-17 | 3,037 | 3,075 | 3,017 | 3,017 | 157,400 | 3,017 |
| 2025-02-14 | 3,042 | 3,054 | 3,030 | 3,037 | 92,000 | 3,037 |
| 2025-02-13 | 3,049 | 3,058 | 3,024 | 3,057 | 175,800 | 3,057 |
| 2025-02-12 | 3,068 | 3,073 | 3,033 | 3,036 | 86,500 | 3,036 |
| 2025-02-10 | 3,059 | 3,060 | 3,043 | 3,052 | 68,700 | 3,052 |
| 2025-02-07 | 3,060 | 3,070 | 3,048 | 3,060 | 79,200 | 3,060 |
| 2025-02-06 | 3,073 | 3,103 | 3,059 | 3,064 | 94,000 | 3,064 |
| 2025-02-05 | 3,079 | 3,090 | 3,061 | 3,063 | 108,200 | 3,063 |
| 2025-02-04 | 3,080 | 3,128 | 3,074 | 3,082 | 136,900 | 3,082 |
| 2025-02-03 | 3,085 | 3,108 | 3,017 | 3,048 | 270,300 | 3,048 |
| 2025-01-31 | 3,100 | 3,135 | 3,096 | 3,126 | 85,700 | 3,126 |
| 2025-01-30 | 3,066 | 3,119 | 3,066 | 3,107 | 96,100 | 3,107 |
| 2025-01-29 | 3,070 | 3,080 | 3,041 | 3,077 | 131,400 | 3,077 |
| 2025-01-28 | 3,070 | 3,092 | 3,047 | 3,068 | 172,600 | 3,068 |
| 2025-01-27 | 3,045 | 3,065 | 3,030 | 3,045 | 87,800 | 3,045 |
| 2025-01-24 | 3,000 | 3,049 | 2,995.5 | 3,014 | 140,700 | 3,014 |
| 2025-01-23 | 2,998 | 3,000 | 2,976 | 2,981.5 | 91,500 | 2,981.50 |
| 2025-01-22 | 3,022 | 3,032 | 3,000 | 3,010 | 90,300 | 3,010 |
| 2025-01-21 | 3,017 | 3,065 | 3,000 | 3,011 | 161,900 | 3,011 |
| 2025-01-20 | 2,995 | 3,011 | 2,987 | 2,996 | 94,600 | 2,996 |
| 2025-01-17 | 3,000 | 3,019 | 2,977.5 | 2,990.5 | 158,900 | 2,990.50 |
| 2025-01-16 | 3,022 | 3,026 | 2,962.5 | 2,973.5 | 229,400 | 2,973.50 |
| 2025-01-15 | 3,071 | 3,090 | 2,994 | 3,024 | 250,100 | 3,024 |
| 2025-01-14 | 3,100 | 3,100 | 3,030 | 3,063 | 253,900 | 3,063 |
| 2025-01-10 | 3,150 | 3,165 | 3,114 | 3,127 | 77,900 | 3,127 |
| 2025-01-09 | 3,134 | 3,152 | 3,112 | 3,150 | 147,000 | 3,150 |
| 2025-01-08 | 3,151 | 3,156 | 3,116 | 3,134 | 130,700 | 3,134 |
| 2025-01-07 | 3,166 | 3,185 | 3,153 | 3,175 | 105,000 | 3,175 |
| 2025-01-06 | 3,232 | 3,237 | 3,162 | 3,164 | 120,300 | 3,164 |
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