8273 (株)イズミ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,140 | 3,155 | 3,120 | 3,130 | 94,400 | 3,130 |
| 2026-02-05 | 3,160 | 3,160 | 3,125 | 3,130 | 147,400 | 3,130 |
| 2026-02-04 | 3,080 | 3,135 | 3,070 | 3,115 | 116,200 | 3,115 |
| 2026-02-03 | 3,040 | 3,085 | 3,035 | 3,065 | 93,400 | 3,065 |
| 2026-02-02 | 3,090 | 3,090 | 3,035 | 3,040 | 109,500 | 3,040 |
| 2026-01-30 | 3,020 | 3,075 | 3,020 | 3,060 | 115,500 | 3,060 |
| 2026-01-29 | 3,015 | 3,045 | 3,000 | 3,020 | 86,700 | 3,020 |
| 2026-01-28 | 3,085 | 3,085 | 3,050 | 3,050 | 112,300 | 3,050 |
| 2026-01-27 | 3,105 | 3,110 | 3,080 | 3,095 | 107,000 | 3,095 |
| 2026-01-26 | 3,145 | 3,145 | 3,105 | 3,125 | 114,800 | 3,125 |
| 2026-01-23 | 3,170 | 3,180 | 3,125 | 3,145 | 86,100 | 3,145 |
| 2026-01-22 | 3,175 | 3,200 | 3,155 | 3,170 | 128,500 | 3,170 |
| 2026-01-21 | 3,200 | 3,230 | 3,125 | 3,155 | 201,800 | 3,155 |
| 2026-01-20 | 3,195 | 3,255 | 3,170 | 3,230 | 304,700 | 3,230 |
| 2026-01-19 | 3,090 | 3,180 | 3,070 | 3,150 | 338,400 | 3,150 |
| 2026-01-16 | 3,035 | 3,045 | 3,020 | 3,020 | 88,700 | 3,020 |
| 2026-01-15 | 3,025 | 3,055 | 3,015 | 3,045 | 112,600 | 3,045 |
| 2026-01-14 | 2,998 | 3,040 | 2,975 | 3,025 | 230,800 | 3,025 |
| 2026-01-13 | 3,055 | 3,060 | 3,015 | 3,040 | 143,500 | 3,040 |
| 2026-01-09 | 3,035 | 3,050 | 3,020 | 3,020 | 166,900 | 3,020 |
| 2026-01-08 | 3,025 | 3,035 | 2,996 | 3,020 | 133,500 | 3,020 |
| 2026-01-07 | 2,998 | 3,050 | 2,987 | 3,035 | 123,700 | 3,035 |
| 2026-01-06 | 3,000 | 3,030 | 3,000 | 3,015 | 141,200 | 3,015 |
| 2026-01-05 | 2,994 | 3,030 | 2,987 | 3,000 | 124,300 | 3,000 |
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