イズミ(8273)の株価時系列情報
イズミ(8273)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,657 | 3,657 | 3,557 | 3,585 | 120,800 |
| 2024/04/18 | 3,648 | 3,695 | 3,648 | 3,666 | 72,400 |
| 2024/04/17 | 3,679 | 3,689 | 3,622 | 3,624 | 110,800 |
| 2024/04/16 | 3,700 | 3,740 | 3,675 | 3,687 | 83,500 |
| 2024/04/15 | 3,763 | 3,763 | 3,706 | 3,726 | 69,600 |
| 2024/04/12 | 3,792 | 3,806 | 3,771 | 3,777 | 105,400 |
| 2024/04/11 | 3,757 | 3,795 | 3,735 | 3,792 | 126,400 |
| 2024/04/10 | 3,795 | 3,810 | 3,743 | 3,766 | 128,700 |
| 2024/04/09 | 3,765 | 3,770 | 3,708 | 3,725 | 114,800 |
| 2024/04/08 | 3,766 | 3,804 | 3,730 | 3,749 | 203,100 |
| 2024/04/05 | 3,661 | 3,775 | 3,636 | 3,766 | 247,400 |
| 2024/04/04 | 3,623 | 3,756 | 3,590 | 3,694 | 490,500 |
| 2024/04/03 | 3,465 | 3,499 | 3,459 | 3,484 | 189,000 |
| 2024/04/02 | 3,518 | 3,526 | 3,468 | 3,469 | 105,300 |
| 2024/04/01 | 3,560 | 3,564 | 3,515 | 3,525 | 98,500 |
| 2024/03/29 | 3,460 | 3,518 | 3,460 | 3,511 | 85,700 |
| 2024/03/28 | 3,542 | 3,549 | 3,455 | 3,465 | 98,800 |
| 2024/03/27 | 3,548 | 3,551 | 3,522 | 3,542 | 98,700 |
| 2024/03/26 | 3,510 | 3,542 | 3,502 | 3,537 | 86,500 |
| 2024/03/25 | 3,545 | 3,554 | 3,509 | 3,513 | 111,600 |
| 2024/03/22 | 3,556 | 3,556 | 3,504 | 3,517 | 86,000 |
| 2024/03/21 | 3,554 | 3,564 | 3,514 | 3,531 | 76,200 |
| 2024/03/19 | 3,510 | 3,550 | 3,494 | 3,544 | 85,500 |
| 2024/03/18 | 3,491 | 3,520 | 3,466 | 3,516 | 79,000 |
| 2024/03/15 | 3,458 | 3,488 | 3,440 | 3,483 | 110,900 |
| 2024/03/14 | 3,378 | 3,446 | 3,336 | 3,436 | 132,000 |
| 2024/03/13 | 3,488 | 3,490 | 3,371 | 3,378 | 156,800 |
| 2024/03/12 | 3,462 | 3,475 | 3,417 | 3,470 | 94,100 |
| 2024/03/11 | 3,456 | 3,467 | 3,385 | 3,465 | 165,500 |
| 2024/03/08 | 3,410 | 3,489 | 3,402 | 3,484 | 139,800 |
| 2024/03/07 | 3,430 | 3,466 | 3,401 | 3,465 | 152,400 |
| 2024/03/06 | 3,416 | 3,457 | 3,404 | 3,443 | 149,100 |
| 2024/03/05 | 3,443 | 3,450 | 3,416 | 3,433 | 146,400 |
| 2024/03/04 | 3,420 | 3,477 | 3,379 | 3,459 | 214,200 |
| 2024/03/01 | 3,424 | 3,483 | 3,395 | 3,443 | 180,400 |
| 2024/02/29 | 3,555 | 3,557 | 3,428 | 3,467 | 284,100 |
| 2024/02/28 | 3,592 | 3,612 | 3,552 | 3,565 | 292,800 |
| 2024/02/27 | 3,619 | 3,669 | 3,612 | 3,643 | 697,600 |
| 2024/02/26 | 3,630 | 3,668 | 3,612 | 3,619 | 601,700 |
| 2024/02/22 | 3,696 | 3,703 | 3,618 | 3,634 | 418,800 |
| 2024/02/21 | 3,756 | 3,807 | 3,682 | 3,725 | 393,900 |
| 2024/02/20 | 3,675 | 3,771 | 3,646 | 3,755 | 362,500 |
| 2024/02/19 | 3,567 | 3,605 | 3,553 | 3,605 | 161,100 |
| 2024/02/16 | 3,549 | 3,577 | 3,530 | 3,557 | 128,100 |
| 2024/02/15 | 3,555 | 3,555 | 3,513 | 3,524 | 165,700 |
| 2024/02/14 | 3,535 | 3,541 | 3,500 | 3,521 | 127,800 |
| 2024/02/13 | 3,520 | 3,528 | 3,491 | 3,526 | 132,500 |
| 2024/02/09 | 3,523 | 3,526 | 3,500 | 3,502 | 141,700 |
| 2024/02/08 | 3,494 | 3,542 | 3,485 | 3,527 | 220,000 |
| 2024/02/07 | 3,474 | 3,493 | 3,467 | 3,487 | 93,000 |
| 2024/02/06 | 3,490 | 3,500 | 3,467 | 3,474 | 112,000 |
| 2024/02/05 | 3,540 | 3,541 | 3,501 | 3,506 | 100,000 |
| 2024/02/02 | 3,526 | 3,540 | 3,490 | 3,526 | 119,200 |
| 2024/02/01 | 3,453 | 3,528 | 3,453 | 3,493 | 153,900 |
| 2024/01/31 | 3,460 | 3,483 | 3,447 | 3,483 | 120,000 |
| 2024/01/30 | 3,455 | 3,481 | 3,441 | 3,469 | 132,500 |
| 2024/01/29 | 3,449 | 3,475 | 3,448 | 3,467 | 94,800 |
| 2024/01/26 | 3,425 | 3,443 | 3,407 | 3,426 | 139,600 |
| 2024/01/25 | 3,427 | 3,450 | 3,411 | 3,440 | 133,200 |
| 2024/01/24 | 3,530 | 3,545 | 3,437 | 3,437 | 282,300 |
| 2024/01/23 | 3,618 | 3,633 | 3,578 | 3,582 | 127,700 |
| 2024/01/22 | 3,610 | 3,622 | 3,604 | 3,616 | 98,800 |
| 2024/01/19 | 3,619 | 3,625 | 3,583 | 3,609 | 83,900 |
| 2024/01/18 | 3,588 | 3,619 | 3,583 | 3,605 | 97,700 |
| 2024/01/17 | 3,587 | 3,650 | 3,584 | 3,588 | 133,700 |
| 2024/01/16 | 3,612 | 3,664 | 3,566 | 3,566 | 117,700 |
| 2024/01/15 | 3,577 | 3,628 | 3,576 | 3,620 | 134,000 |
| 2024/01/12 | 3,606 | 3,628 | 3,550 | 3,577 | 176,200 |
| 2024/01/11 | 3,644 | 3,644 | 3,562 | 3,607 | 315,900 |
| 2024/01/10 | 3,554 | 3,661 | 3,533 | 3,644 | 252,500 |
| 2024/01/09 | 3,701 | 3,764 | 3,682 | 3,694 | 158,800 |
| 2024/01/05 | 3,701 | 3,702 | 3,652 | 3,657 | 149,300 |
| 2024/01/04 | 3,619 | 3,674 | 3,590 | 3,671 | 97,600 |
| 2023/12/29 | 3,628 | 3,640 | 3,594 | 3,619 | 80,800 |
| 2023/12/28 | 3,619 | 3,638 | 3,614 | 3,638 | 69,800 |
| 2023/12/27 | 3,597 | 3,629 | 3,590 | 3,620 | 62,900 |
| 2023/12/26 | 3,577 | 3,598 | 3,565 | 3,583 | 65,700 |
| 2023/12/25 | 3,650 | 3,650 | 3,566 | 3,576 | 70,800 |
| 2023/12/22 | 3,575 | 3,607 | 3,567 | 3,607 | 80,500 |
| 2023/12/21 | 3,570 | 3,592 | 3,555 | 3,573 | 86,100 |
| 2023/12/20 | 3,557 | 3,591 | 3,557 | 3,579 | 72,700 |
| 2023/12/19 | 3,583 | 3,590 | 3,538 | 3,557 | 126,300 |
| 2023/12/18 | 3,550 | 3,577 | 3,508 | 3,569 | 88,500 |
| 2023/12/15 | 3,601 | 3,610 | 3,580 | 3,606 | 167,900 |
| 2023/12/14 | 3,608 | 3,622 | 3,576 | 3,606 | 109,200 |
| 2023/12/13 | 3,599 | 3,623 | 3,590 | 3,608 | 88,200 |
| 2023/12/12 | 3,597 | 3,605 | 3,580 | 3,593 | 83,900 |
| 2023/12/11 | 3,554 | 3,588 | 3,523 | 3,580 | 100,300 |
| 2023/12/08 | 3,590 | 3,599 | 3,533 | 3,550 | 116,200 |
| 2023/12/07 | 3,580 | 3,618 | 3,580 | 3,600 | 94,200 |
| 2023/12/06 | 3,550 | 3,631 | 3,549 | 3,624 | 143,000 |
| 2023/12/05 | 3,553 | 3,578 | 3,542 | 3,552 | 92,300 |
| 2023/12/04 | 3,551 | 3,572 | 3,520 | 3,553 | 116,600 |
| 2023/12/01 | 3,580 | 3,594 | 3,547 | 3,552 | 107,000 |
| 2023/11/30 | 3,570 | 3,576 | 3,508 | 3,534 | 137,200 |
| 2023/11/29 | 3,593 | 3,613 | 3,581 | 3,605 | 120,800 |
| 2023/11/28 | 3,622 | 3,626 | 3,585 | 3,595 | 72,700 |
| 2023/11/27 | 3,600 | 3,612 | 3,558 | 3,606 | 125,200 |
| 2023/11/24 | 3,657 | 3,657 | 3,590 | 3,603 | 73,200 |
| 2023/11/22 | 3,638 | 3,673 | 3,631 | 3,631 | 110,000 |
| 2023/11/21 | 3,570 | 3,659 | 3,565 | 3,638 | 140,700 |
| 2023/11/20 | 3,662 | 3,678 | 3,572 | 3,574 | 111,500 |
| 2023/11/17 | 3,589 | 3,651 | 3,582 | 3,651 | 117,200 |
| 2023/11/16 | 3,685 | 3,711 | 3,582 | 3,584 | 168,700 |
| 2023/11/15 | 3,715 | 3,748 | 3,685 | 3,733 | 79,600 |
| 2023/11/14 | 3,709 | 3,715 | 3,681 | 3,691 | 88,400 |
| 2023/11/13 | 3,797 | 3,797 | 3,690 | 3,703 | 151,900 |
| 2023/11/10 | 3,813 | 3,831 | 3,785 | 3,823 | 106,500 |
| 2023/11/09 | 3,805 | 3,838 | 3,784 | 3,830 | 105,600 |
| 2023/11/08 | 3,803 | 3,830 | 3,772 | 3,789 | 94,400 |
| 2023/11/07 | 3,835 | 3,863 | 3,822 | 3,824 | 119,800 |
| 2023/11/06 | 3,854 | 3,854 | 3,771 | 3,805 | 136,300 |
| 2023/11/02 | 3,879 | 3,895 | 3,762 | 3,784 | 135,800 |
| 2023/11/01 | 3,871 | 3,880 | 3,809 | 3,857 | 186,800 |
| 2023/10/31 | 3,682 | 3,803 | 3,666 | 3,803 | 195,100 |
| 2023/10/30 | 3,843 | 3,843 | 3,687 | 3,700 | 689,900 |
| 2023/10/27 | 3,838 | 3,856 | 3,821 | 3,856 | 98,900 |
| 2023/10/26 | 3,800 | 3,843 | 3,779 | 3,804 | 142,900 |
| 2023/10/25 | 3,826 | 3,848 | 3,802 | 3,807 | 79,100 |
| 2023/10/24 | 3,814 | 3,840 | 3,738 | 3,826 | 134,000 |
| 2023/10/23 | 3,802 | 3,828 | 3,790 | 3,802 | 120,000 |
| 2023/10/20 | 3,805 | 3,826 | 3,784 | 3,803 | 101,700 |
| 2023/10/19 | 3,770 | 3,836 | 3,767 | 3,801 | 144,300 |
| 2023/10/18 | 3,814 | 3,814 | 3,743 | 3,786 | 105,200 |
| 2023/10/17 | 3,873 | 3,878 | 3,786 | 3,813 | 84,700 |
| 2023/10/16 | 3,853 | 3,866 | 3,796 | 3,822 | 137,900 |
| 2023/10/13 | 3,950 | 3,950 | 3,847 | 3,853 | 199,300 |
| 2023/10/12 | 3,902 | 3,939 | 3,865 | 3,880 | 194,800 |
| 2023/10/11 | 4,041 | 4,041 | 3,845 | 3,857 | 284,200 |
| 2023/10/10 | 3,937 | 3,996 | 3,923 | 3,978 | 239,400 |
| 2023/10/06 | 3,797 | 3,915 | 3,792 | 3,879 | 170,200 |
| 2023/10/05 | 3,750 | 3,801 | 3,738 | 3,797 | 126,200 |
| 2023/10/04 | 3,802 | 3,835 | 3,741 | 3,753 | 181,400 |
| 2023/10/03 | 3,905 | 3,932 | 3,841 | 3,843 | 133,600 |
| 2023/10/02 | 3,980 | 4,009 | 3,925 | 3,925 | 137,500 |
| 2023/09/29 | 3,983 | 3,996 | 3,918 | 3,959 | 121,200 |
| 2023/09/28 | 4,031 | 4,049 | 3,978 | 3,997 | 87,700 |
| 2023/09/27 | 4,023 | 4,051 | 3,957 | 4,051 | 138,000 |
| 2023/09/26 | 4,040 | 4,066 | 4,015 | 4,038 | 96,500 |
| 2023/09/25 | 3,988 | 4,047 | 3,973 | 4,023 | 88,000 |
| 2023/09/22 | 4,010 | 4,012 | 3,957 | 3,962 | 95,700 |
| 2023/09/21 | 4,010 | 4,037 | 3,986 | 4,009 | 90,000 |
| 2023/09/20 | 4,024 | 4,058 | 4,006 | 4,008 | 129,600 |
| 2023/09/19 | 3,962 | 4,014 | 3,960 | 4,014 | 175,100 |
| 2023/09/15 | 4,000 | 4,035 | 3,990 | 4,008 | 208,500 |
| 2023/09/14 | 3,945 | 3,990 | 3,936 | 3,973 | 144,800 |
| 2023/09/13 | 3,929 | 3,985 | 3,912 | 3,967 | 163,100 |
| 2023/09/12 | 3,869 | 3,929 | 3,858 | 3,929 | 120,500 |
| 2023/09/11 | 3,848 | 3,875 | 3,826 | 3,859 | 110,400 |
| 2023/09/08 | 3,840 | 3,861 | 3,802 | 3,820 | 127,100 |
| 2023/09/07 | 3,840 | 3,886 | 3,823 | 3,870 | 113,500 |
| 2023/09/06 | 3,872 | 3,887 | 3,837 | 3,852 | 121,900 |
| 2023/09/05 | 3,870 | 3,908 | 3,842 | 3,906 | 109,200 |
| 2023/09/04 | 3,849 | 3,893 | 3,824 | 3,875 | 157,100 |
| 2023/09/01 | 3,800 | 3,859 | 3,775 | 3,853 | 131,800 |
| 2023/08/31 | 3,736 | 3,818 | 3,723 | 3,800 | 214,500 |
| 2023/08/30 | 3,679 | 3,751 | 3,661 | 3,727 | 436,800 |
| 2023/08/29 | 3,650 | 3,742 | 3,624 | 3,726 | 1,003,000 |
| 2023/08/28 | 3,584 | 3,600 | 3,567 | 3,600 | 587,800 |
| 2023/08/25 | 3,595 | 3,603 | 3,560 | 3,584 | 315,900 |
| 2023/08/24 | 3,595 | 3,625 | 3,577 | 3,620 | 352,800 |
| 2023/08/23 | 3,558 | 3,582 | 3,543 | 3,582 | 139,700 |
| 2023/08/22 | 3,595 | 3,595 | 3,550 | 3,577 | 100,600 |
| 2023/08/21 | 3,526 | 3,601 | 3,524 | 3,592 | 161,000 |
| 2023/08/18 | 3,543 | 3,553 | 3,510 | 3,527 | 149,800 |
| 2023/08/17 | 3,650 | 3,670 | 3,581 | 3,582 | 140,500 |
| 2023/08/16 | 3,653 | 3,665 | 3,638 | 3,638 | 74,300 |
| 2023/08/15 | 3,680 | 3,688 | 3,633 | 3,683 | 85,600 |
| 2023/08/14 | 3,676 | 3,715 | 3,676 | 3,680 | 112,400 |
| 2023/08/10 | 3,627 | 3,651 | 3,618 | 3,649 | 96,700 |
| 2023/08/09 | 3,650 | 3,650 | 3,618 | 3,618 | 86,200 |
| 2023/08/08 | 3,623 | 3,639 | 3,615 | 3,639 | 105,800 |
| 2023/08/07 | 3,595 | 3,612 | 3,568 | 3,608 | 57,100 |
| 2023/08/04 | 3,550 | 3,615 | 3,550 | 3,597 | 66,600 |
| 2023/08/03 | 3,585 | 3,597 | 3,562 | 3,567 | 93,000 |
| 2023/08/02 | 3,572 | 3,605 | 3,567 | 3,597 | 73,200 |
| 2023/08/01 | 3,583 | 3,600 | 3,547 | 3,597 | 70,700 |
| 2023/07/31 | 3,597 | 3,609 | 3,558 | 3,580 | 123,900 |
| 2023/07/28 | 3,500 | 3,552 | 3,490 | 3,550 | 110,500 |
| 2023/07/27 | 3,547 | 3,580 | 3,524 | 3,536 | 134,000 |
| 2023/07/26 | 3,510 | 3,510 | 3,463 | 3,493 | 112,800 |
| 2023/07/25 | 3,533 | 3,543 | 3,512 | 3,520 | 82,700 |
| 2023/07/24 | 3,490 | 3,517 | 3,473 | 3,507 | 56,300 |
| 2023/07/21 | 3,450 | 3,483 | 3,414 | 3,473 | 48,200 |
| 2023/07/20 | 3,495 | 3,539 | 3,435 | 3,438 | 91,300 |
| 2023/07/19 | 3,470 | 3,486 | 3,452 | 3,476 | 60,900 |
| 2023/07/18 | 3,390 | 3,466 | 3,382 | 3,459 | 124,200 |
| 2023/07/14 | 3,402 | 3,405 | 3,338 | 3,369 | 119,100 |
| 2023/07/13 | 3,455 | 3,475 | 3,412 | 3,416 | 138,800 |
| 2023/07/12 | 3,485 | 3,490 | 3,407 | 3,466 | 234,300 |
| 2023/07/11 | 3,322 | 3,352 | 3,311 | 3,345 | 178,200 |
| 2023/07/10 | 3,309 | 3,361 | 3,297 | 3,354 | 150,500 |
| 2023/07/07 | 3,300 | 3,317 | 3,268 | 3,294 | 113,200 |
| 2023/07/06 | 3,365 | 3,388 | 3,332 | 3,345 | 90,800 |
| 2023/07/05 | 3,443 | 3,443 | 3,391 | 3,397 | 75,000 |
| 2023/07/04 | 3,447 | 3,474 | 3,435 | 3,455 | 73,500 |
| 2023/07/03 | 3,434 | 3,465 | 3,434 | 3,455 | 62,300 |
| 2023/06/30 | 3,440 | 3,450 | 3,402 | 3,426 | 90,000 |
| 2023/06/29 | 3,475 | 3,475 | 3,426 | 3,440 | 86,500 |
| 2023/06/28 | 3,407 | 3,451 | 3,400 | 3,451 | 93,700 |