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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,150 | 3,184 | 3,143 | 3,162 | 172,900 |
| 2025/07/29 | 3,130 | 3,167 | 3,111 | 3,159 | 198,200 |
| 2025/07/28 | 3,111 | 3,155 | 3,094 | 3,139 | 198,000 |
| 2025/07/25 | 3,145 | 3,172 | 3,115 | 3,115 | 167,000 |
| 2025/07/24 | 3,102 | 3,142 | 3,100 | 3,129 | 148,700 |
| 2025/07/23 | 3,085 | 3,113 | 3,074 | 3,102 | 210,900 |
| 2025/07/22 | 3,092 | 3,161 | 3,079 | 3,080 | 226,400 |
| 2025/07/18 | 3,044 | 3,103 | 3,033 | 3,092 | 272,700 |
| 2025/07/17 | 3,045 | 3,064 | 3,022 | 3,031 | 262,000 |
| 2025/07/16 | 3,081 | 3,084 | 3,031 | 3,033 | 250,000 |
| 2025/07/15 | 3,163 | 3,172 | 3,085 | 3,090 | 238,600 |
| 2025/07/14 | 3,115 | 3,186 | 3,104 | 3,160 | 310,600 |
| 2025/07/11 | 3,150 | 3,192 | 3,051 | 3,102 | 523,400 |
| 2025/07/10 | 3,396 | 3,396 | 3,201 | 3,201 | 339,400 |
| 2025/07/09 | 3,432 | 3,458 | 3,370 | 3,384 | 245,700 |
| 2025/07/08 | 3,400 | 3,468 | 3,387 | 3,453 | 215,900 |
| 2025/07/07 | 3,346 | 3,394 | 3,339 | 3,388 | 102,800 |
| 2025/07/04 | 3,333 | 3,350 | 3,325 | 3,346 | 86,300 |
| 2025/07/03 | 3,328 | 3,350 | 3,298 | 3,331 | 93,700 |
| 2025/07/02 | 3,320 | 3,371 | 3,320 | 3,357 | 84,400 |
| 2025/07/01 | 3,311 | 3,336 | 3,304 | 3,336 | 121,900 |
| 2025/06/30 | 3,310 | 3,343 | 3,305 | 3,329 | 126,600 |
| 2025/06/27 | 3,285 | 3,290 | 3,250 | 3,290 | 120,000 |
| 2025/06/26 | 3,258 | 3,323 | 3,258 | 3,285 | 130,300 |
| 2025/06/25 | 3,265 | 3,291 | 3,233 | 3,258 | 117,500 |
| 2025/06/24 | 3,313 | 3,313 | 3,282 | 3,289 | 61,000 |
| 2025/06/23 | 3,289 | 3,300 | 3,273 | 3,288 | 122,400 |
| 2025/06/20 | 3,317 | 3,323 | 3,289 | 3,289 | 183,400 |
| 2025/06/19 | 3,309 | 3,329 | 3,309 | 3,326 | 47,500 |
| 2025/06/18 | 3,280 | 3,330 | 3,280 | 3,322 | 83,800 |
| 2025/06/17 | 3,298 | 3,306 | 3,282 | 3,285 | 80,100 |
| 2025/06/16 | 3,279 | 3,290 | 3,263 | 3,287 | 114,200 |
| 2025/06/13 | 3,258 | 3,264 | 3,237 | 3,261 | 104,600 |
| 2025/06/12 | 3,257 | 3,279 | 3,253 | 3,265 | 60,900 |
| 2025/06/11 | 3,250 | 3,306 | 3,250 | 3,283 | 68,600 |
| 2025/06/10 | 3,268 | 3,283 | 3,251 | 3,251 | 57,200 |
| 2025/06/09 | 3,317 | 3,329 | 3,270 | 3,280 | 58,300 |
| 2025/06/06 | 3,298 | 3,324 | 3,279 | 3,317 | 91,300 |
| 2025/06/05 | 3,278 | 3,289 | 3,263 | 3,271 | 75,000 |
| 2025/06/04 | 3,233 | 3,278 | 3,228 | 3,263 | 85,000 |
| 2025/06/03 | 3,284 | 3,284 | 3,251 | 3,251 | 63,200 |
| 2025/06/02 | 3,264 | 3,276 | 3,254 | 3,268 | 65,200 |
| 2025/05/30 | 3,262 | 3,294 | 3,250 | 3,282 | 92,300 |
| 2025/05/29 | 3,278 | 3,280 | 3,244 | 3,268 | 77,200 |
| 2025/05/28 | 3,275 | 3,280 | 3,250 | 3,262 | 99,500 |
| 2025/05/27 | 3,271 | 3,281 | 3,259 | 3,273 | 44,600 |
| 2025/05/26 | 3,318 | 3,318 | 3,278 | 3,299 | 82,600 |
| 2025/05/23 | 3,304 | 3,304 | 3,280 | 3,292 | 59,200 |
| 2025/05/22 | 3,275 | 3,306 | 3,270 | 3,281 | 67,400 |
| 2025/05/21 | 3,288 | 3,319 | 3,272 | 3,275 | 61,600 |
| 2025/05/20 | 3,330 | 3,330 | 3,261 | 3,276 | 134,400 |
| 2025/05/19 | 3,302 | 3,355 | 3,298 | 3,340 | 158,100 |
| 2025/05/16 | 3,260 | 3,274 | 3,225 | 3,265 | 88,200 |
| 2025/05/15 | 3,221 | 3,260 | 3,205 | 3,253 | 110,300 |
| 2025/05/14 | 3,266 | 3,279 | 3,225 | 3,253 | 113,300 |
| 2025/05/13 | 3,294 | 3,306 | 3,251 | 3,270 | 157,400 |
| 2025/05/12 | 3,315 | 3,328 | 3,289 | 3,318 | 115,100 |
| 2025/05/09 | 3,285 | 3,313 | 3,270 | 3,293 | 84,700 |
| 2025/05/08 | 3,295 | 3,318 | 3,271 | 3,299 | 131,800 |
| 2025/05/07 | 3,261 | 3,304 | 3,250 | 3,299 | 126,700 |
| 2025/05/02 | 3,263 | 3,293 | 3,253 | 3,275 | 127,500 |
| 2025/05/01 | 3,274 | 3,277 | 3,250 | 3,267 | 89,300 |
| 2025/04/30 | 3,285 | 3,293 | 3,242 | 3,293 | 135,200 |
| 2025/04/28 | 3,230 | 3,294 | 3,217 | 3,267 | 153,100 |
| 2025/04/25 | 3,233 | 3,290 | 3,187 | 3,202 | 140,100 |
| 2025/04/24 | 3,212 | 3,253 | 3,201 | 3,216 | 108,400 |
| 2025/04/23 | 3,255 | 3,281 | 3,236 | 3,236 | 124,700 |
| 2025/04/22 | 3,214 | 3,267 | 3,203 | 3,233 | 107,200 |
| 2025/04/21 | 3,178 | 3,228 | 3,174 | 3,225 | 166,000 |
| 2025/04/18 | 3,178 | 3,191 | 3,143 | 3,179 | 144,200 |
| 2025/04/17 | 3,090 | 3,147 | 3,085 | 3,115 | 173,700 |
| 2025/04/16 | 3,279 | 3,295 | 3,090 | 3,107 | 268,200 |
| 2025/04/15 | 3,326 | 3,326 | 3,222 | 3,281 | 289,900 |
| 2025/04/14 | 3,262 | 3,332 | 3,249 | 3,305 | 185,300 |
| 2025/04/11 | 3,163 | 3,251 | 3,109 | 3,247 | 184,600 |
| 2025/04/10 | 3,153 | 3,187 | 3,119 | 3,180 | 109,300 |
| 2025/04/09 | 3,056 | 3,106 | 3,007 | 3,083 | 149,300 |
| 2025/04/08 | 3,076 | 3,095 | 3,026 | 3,079 | 147,800 |
| 2025/04/07 | 2,987 | 3,060 | 2,935 | 3,006 | 170,700 |
| 2025/04/04 | 3,078 | 3,131 | 3,071 | 3,120 | 186,500 |
| 2025/04/03 | 3,096 | 3,149 | 3,094 | 3,146 | 176,500 |
| 2025/04/02 | 3,169 | 3,175 | 3,134 | 3,136 | 100,600 |
| 2025/04/01 | 3,178 | 3,178 | 3,144 | 3,155 | 81,100 |
| 2025/03/31 | 3,218 | 3,218 | 3,150 | 3,164 | 118,700 |
| 2025/03/28 | 3,278 | 3,278 | 3,230 | 3,253 | 92,100 |
| 2025/03/27 | 3,249 | 3,301 | 3,245 | 3,275 | 144,900 |
| 2025/03/26 | 3,244 | 3,280 | 3,200 | 3,268 | 268,400 |
| 2025/03/25 | 3,133 | 3,174 | 3,122 | 3,169 | 91,500 |
| 2025/03/24 | 3,152 | 3,152 | 3,110 | 3,146 | 81,600 |
| 2025/03/21 | 3,111 | 3,152 | 3,111 | 3,136 | 108,900 |
| 2025/03/19 | 3,120 | 3,150 | 3,120 | 3,147 | 59,600 |
| 2025/03/18 | 3,140 | 3,164 | 3,134 | 3,144 | 93,600 |
| 2025/03/17 | 3,137 | 3,166 | 3,137 | 3,141 | 78,800 |
| 2025/03/14 | 3,114 | 3,143 | 3,110 | 3,137 | 111,200 |
| 2025/03/13 | 3,110 | 3,150 | 3,110 | 3,132 | 115,700 |
| 2025/03/12 | 3,121 | 3,129 | 3,052 | 3,101 | 156,500 |
| 2025/03/11 | 3,101 | 3,187 | 3,081 | 3,163 | 325,700 |
| 2025/03/10 | 3,097 | 3,108 | 3,054 | 3,108 | 220,900 |
| 2025/03/07 | 3,093 | 3,136 | 3,054 | 3,093 | 231,300 |
| 2025/03/06 | 3,049 | 3,072 | 3,036 | 3,072 | 148,100 |
| 2025/03/05 | 2,995 | 3,031 | 2,967 | 3,027 | 269,600 |
| 2025/03/04 | 3,068 | 3,071 | 2,970 | 2,986 | 302,700 |
| 2025/03/03 | 3,071 | 3,113 | 3,071 | 3,089 | 111,800 |
| 2025/02/28 | 3,108 | 3,124 | 3,060 | 3,068 | 203,000 |
| 2025/02/27 | 3,065 | 3,154 | 3,023 | 3,105 | 469,700 |
| 2025/02/26 | 3,055 | 3,135 | 3,047 | 3,116 | 1,014,600 |
| 2025/02/25 | 3,064 | 3,079 | 3,033 | 3,060 | 542,800 |
| 2025/02/21 | 2,976 | 3,037 | 2,976 | 3,007 | 371,900 |
| 2025/02/20 | 2,990 | 3,009 | 2,977 | 2,998 | 349,300 |
| 2025/02/19 | 3,005 | 3,035 | 3,001 | 3,001 | 133,100 |
| 2025/02/18 | 3,015 | 3,036 | 3,010 | 3,018 | 84,300 |
| 2025/02/17 | 3,037 | 3,075 | 3,017 | 3,017 | 157,400 |
| 2025/02/14 | 3,042 | 3,054 | 3,030 | 3,037 | 92,000 |
| 2025/02/13 | 3,049 | 3,058 | 3,024 | 3,057 | 175,800 |
| 2025/02/12 | 3,068 | 3,073 | 3,033 | 3,036 | 86,500 |
| 2025/02/10 | 3,059 | 3,060 | 3,043 | 3,052 | 68,700 |
| 2025/02/07 | 3,060 | 3,070 | 3,048 | 3,060 | 79,200 |
| 2025/02/06 | 3,073 | 3,103 | 3,059 | 3,064 | 94,000 |
| 2025/02/05 | 3,079 | 3,090 | 3,061 | 3,063 | 108,200 |
| 2025/02/04 | 3,080 | 3,128 | 3,074 | 3,082 | 136,900 |
| 2025/02/03 | 3,085 | 3,108 | 3,017 | 3,048 | 270,300 |
| 2025/01/31 | 3,100 | 3,135 | 3,096 | 3,126 | 85,700 |
| 2025/01/30 | 3,066 | 3,119 | 3,066 | 3,107 | 96,100 |
| 2025/01/29 | 3,070 | 3,080 | 3,041 | 3,077 | 131,400 |
| 2025/01/28 | 3,070 | 3,092 | 3,047 | 3,068 | 172,600 |
| 2025/01/27 | 3,045 | 3,065 | 3,030 | 3,045 | 87,800 |
| 2025/01/24 | 3,000 | 3,049 | 2,996 | 3,014 | 140,700 |
| 2025/01/23 | 2,998 | 3,000 | 2,976 | 2,982 | 91,500 |
| 2025/01/22 | 3,022 | 3,032 | 3,000 | 3,010 | 90,300 |
| 2025/01/21 | 3,017 | 3,065 | 3,000 | 3,011 | 161,900 |
| 2025/01/20 | 2,995 | 3,011 | 2,987 | 2,996 | 94,600 |
| 2025/01/17 | 3,000 | 3,019 | 2,978 | 2,991 | 158,900 |
| 2025/01/16 | 3,022 | 3,026 | 2,963 | 2,974 | 229,400 |
| 2025/01/15 | 3,071 | 3,090 | 2,994 | 3,024 | 250,100 |
| 2025/01/14 | 3,100 | 3,100 | 3,030 | 3,063 | 253,900 |
| 2025/01/10 | 3,150 | 3,165 | 3,114 | 3,127 | 77,900 |
| 2025/01/09 | 3,134 | 3,152 | 3,112 | 3,150 | 147,000 |
| 2025/01/08 | 3,151 | 3,156 | 3,116 | 3,134 | 130,700 |
| 2025/01/07 | 3,166 | 3,185 | 3,153 | 3,175 | 105,000 |
| 2025/01/06 | 3,232 | 3,237 | 3,162 | 3,164 | 120,300 |
| 2024/12/30 | 3,212 | 3,229 | 3,204 | 3,221 | 110,900 |
| 2024/12/27 | 3,182 | 3,206 | 3,179 | 3,204 | 98,600 |
| 2024/12/26 | 3,140 | 3,180 | 3,140 | 3,177 | 87,500 |
| 2024/12/25 | 3,149 | 3,149 | 3,119 | 3,148 | 76,400 |
| 2024/12/24 | 3,177 | 3,177 | 3,142 | 3,149 | 59,100 |
| 2024/12/23 | 3,187 | 3,192 | 3,168 | 3,177 | 56,600 |
| 2024/12/20 | 3,201 | 3,209 | 3,181 | 3,187 | 93,000 |
| 2024/12/19 | 3,160 | 3,201 | 3,160 | 3,188 | 84,400 |
| 2024/12/18 | 3,225 | 3,225 | 3,174 | 3,180 | 86,100 |
| 2024/12/17 | 3,214 | 3,247 | 3,193 | 3,225 | 103,400 |
| 2024/12/16 | 3,188 | 3,212 | 3,166 | 3,191 | 126,000 |
| 2024/12/13 | 3,220 | 3,240 | 3,167 | 3,188 | 166,300 |
| 2024/12/12 | 3,216 | 3,246 | 3,198 | 3,237 | 144,700 |
| 2024/12/11 | 3,151 | 3,198 | 3,150 | 3,198 | 121,900 |
| 2024/12/10 | 3,224 | 3,224 | 3,160 | 3,166 | 108,800 |
| 2024/12/09 | 3,176 | 3,220 | 3,163 | 3,211 | 139,800 |
| 2024/12/06 | 3,160 | 3,173 | 3,141 | 3,173 | 148,000 |
| 2024/12/05 | 3,211 | 3,215 | 3,129 | 3,148 | 129,000 |
| 2024/12/04 | 3,233 | 3,238 | 3,200 | 3,206 | 131,000 |
| 2024/12/03 | 3,143 | 3,237 | 3,143 | 3,202 | 262,900 |
| 2024/12/02 | 3,114 | 3,145 | 3,093 | 3,137 | 145,400 |
| 2024/11/29 | 3,100 | 3,119 | 3,082 | 3,112 | 80,500 |
| 2024/11/28 | 3,090 | 3,114 | 3,081 | 3,095 | 113,300 |
| 2024/11/27 | 3,090 | 3,092 | 3,056 | 3,080 | 137,400 |
| 2024/11/26 | 3,120 | 3,134 | 3,079 | 3,091 | 140,900 |
| 2024/11/25 | 3,136 | 3,145 | 3,103 | 3,124 | 193,600 |
| 2024/11/22 | 3,098 | 3,126 | 3,093 | 3,118 | 151,900 |
| 2024/11/21 | 3,139 | 3,147 | 3,088 | 3,124 | 141,400 |
| 2024/11/20 | 3,191 | 3,191 | 3,126 | 3,149 | 114,400 |
| 2024/11/19 | 3,201 | 3,237 | 3,183 | 3,191 | 117,300 |
| 2024/11/18 | 3,200 | 3,222 | 3,187 | 3,204 | 92,600 |
| 2024/11/15 | 3,195 | 3,198 | 3,161 | 3,186 | 178,900 |
| 2024/11/14 | 3,161 | 3,187 | 3,154 | 3,166 | 150,200 |
| 2024/11/13 | 3,161 | 3,195 | 3,161 | 3,166 | 140,000 |
| 2024/11/12 | 3,170 | 3,202 | 3,164 | 3,164 | 172,100 |
| 2024/11/11 | 3,190 | 3,191 | 3,137 | 3,171 | 171,700 |
| 2024/11/08 | 3,214 | 3,248 | 3,203 | 3,211 | 167,200 |
| 2024/11/07 | 3,223 | 3,259 | 3,212 | 3,238 | 164,000 |
| 2024/11/06 | 3,190 | 3,272 | 3,190 | 3,195 | 154,400 |
| 2024/11/05 | 3,236 | 3,256 | 3,184 | 3,190 | 169,600 |
| 2024/11/01 | 3,232 | 3,272 | 3,214 | 3,217 | 182,500 |
| 2024/10/31 | 3,221 | 3,266 | 3,194 | 3,232 | 192,100 |
| 2024/10/30 | 3,214 | 3,226 | 3,180 | 3,184 | 817,600 |
| 2024/10/29 | 3,201 | 3,220 | 3,187 | 3,214 | 173,100 |
| 2024/10/28 | 3,135 | 3,193 | 3,105 | 3,181 | 166,400 |
| 2024/10/25 | 3,159 | 3,185 | 3,101 | 3,121 | 233,700 |
| 2024/10/24 | 3,191 | 3,195 | 3,154 | 3,154 | 196,800 |
| 2024/10/23 | 3,243 | 3,251 | 3,193 | 3,195 | 178,200 |
| 2024/10/22 | 3,281 | 3,298 | 3,232 | 3,249 | 214,700 |
| 2024/10/21 | 3,366 | 3,372 | 3,276 | 3,291 | 261,600 |
| 2024/10/18 | 3,351 | 3,369 | 3,330 | 3,365 | 235,300 |
| 2024/10/17 | 3,411 | 3,439 | 3,353 | 3,381 | 265,300 |
| 2024/10/16 | 3,561 | 3,573 | 3,436 | 3,460 | 317,700 |
| 2024/10/15 | 3,500 | 3,599 | 3,464 | 3,561 | 556,500 |
| 2024/10/11 | 3,331 | 3,426 | 3,318 | 3,400 | 237,000 |
| 2024/10/10 | 3,374 | 3,380 | 3,318 | 3,342 | 202,500 |
| 2024/10/09 | 3,406 | 3,427 | 3,375 | 3,386 | 331,600 |
| 2024/10/08 | 3,484 | 3,541 | 3,396 | 3,411 | 218,100 |
| 2024/10/07 | 3,577 | 3,585 | 3,489 | 3,542 | 227,200 |
| 2024/10/04 | 3,541 | 3,605 | 3,541 | 3,579 | 166,600 |