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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,518 | 3,520 | 3,462 | 3,466 | 62,700 |
| 2024/07/25 | 3,461 | 3,518 | 3,457 | 3,491 | 126,900 |
| 2024/07/24 | 3,450 | 3,486 | 3,437 | 3,475 | 133,000 |
| 2024/07/23 | 3,435 | 3,457 | 3,429 | 3,430 | 94,600 |
| 2024/07/22 | 3,485 | 3,487 | 3,440 | 3,445 | 77,300 |
| 2024/07/19 | 3,480 | 3,527 | 3,454 | 3,486 | 231,100 |
| 2024/07/18 | 3,438 | 3,510 | 3,438 | 3,493 | 172,700 |
| 2024/07/17 | 3,431 | 3,455 | 3,416 | 3,437 | 161,700 |
| 2024/07/16 | 3,446 | 3,446 | 3,401 | 3,425 | 190,700 |
| 2024/07/12 | 3,375 | 3,448 | 3,375 | 3,435 | 192,600 |
| 2024/07/11 | 3,323 | 3,392 | 3,322 | 3,392 | 213,500 |
| 2024/07/10 | 3,308 | 3,339 | 3,271 | 3,278 | 218,400 |
| 2024/07/09 | 3,325 | 3,342 | 3,286 | 3,342 | 185,800 |
| 2024/07/08 | 3,319 | 3,330 | 3,282 | 3,318 | 160,000 |
| 2024/07/05 | 3,307 | 3,319 | 3,284 | 3,294 | 180,600 |
| 2024/07/04 | 3,272 | 3,309 | 3,262 | 3,304 | 184,600 |
| 2024/07/03 | 3,201 | 3,234 | 3,182 | 3,217 | 129,900 |
| 2024/07/02 | 3,191 | 3,247 | 3,190 | 3,219 | 147,000 |
| 2024/07/01 | 3,283 | 3,291 | 3,190 | 3,200 | 244,700 |
| 2024/06/28 | 3,213 | 3,250 | 3,180 | 3,217 | 189,000 |
| 2024/06/27 | 3,243 | 3,245 | 3,200 | 3,214 | 145,200 |
| 2024/06/26 | 3,218 | 3,249 | 3,210 | 3,232 | 180,500 |
| 2024/06/25 | 3,146 | 3,253 | 3,146 | 3,215 | 178,800 |
| 2024/06/24 | 3,099 | 3,146 | 3,099 | 3,130 | 129,200 |
| 2024/06/21 | 3,088 | 3,103 | 3,058 | 3,059 | 164,800 |
| 2024/06/20 | 3,140 | 3,150 | 3,070 | 3,090 | 181,500 |
| 2024/06/19 | 3,115 | 3,168 | 3,113 | 3,159 | 67,100 |
| 2024/06/18 | 3,145 | 3,151 | 3,115 | 3,126 | 98,000 |
| 2024/06/17 | 3,178 | 3,191 | 3,110 | 3,133 | 160,200 |
| 2024/06/14 | 3,151 | 3,200 | 3,115 | 3,162 | 226,900 |
| 2024/06/13 | 3,272 | 3,289 | 3,181 | 3,181 | 155,300 |
| 2024/06/12 | 3,290 | 3,305 | 3,263 | 3,272 | 85,000 |
| 2024/06/11 | 3,287 | 3,318 | 3,264 | 3,293 | 94,500 |
| 2024/06/10 | 3,285 | 3,317 | 3,282 | 3,317 | 71,600 |
| 2024/06/07 | 3,252 | 3,289 | 3,241 | 3,288 | 122,200 |
| 2024/06/06 | 3,310 | 3,322 | 3,247 | 3,254 | 194,500 |
| 2024/06/05 | 3,307 | 3,323 | 3,287 | 3,313 | 195,600 |
| 2024/06/04 | 3,340 | 3,351 | 3,317 | 3,348 | 112,200 |
| 2024/06/03 | 3,379 | 3,395 | 3,356 | 3,357 | 55,900 |
| 2024/05/31 | 3,333 | 3,375 | 3,329 | 3,372 | 96,500 |
| 2024/05/30 | 3,288 | 3,320 | 3,262 | 3,314 | 72,600 |
| 2024/05/29 | 3,325 | 3,355 | 3,312 | 3,318 | 74,100 |
| 2024/05/28 | 3,357 | 3,367 | 3,312 | 3,328 | 102,000 |
| 2024/05/27 | 3,345 | 3,377 | 3,341 | 3,375 | 56,500 |
| 2024/05/24 | 3,303 | 3,351 | 3,286 | 3,345 | 67,400 |
| 2024/05/23 | 3,340 | 3,344 | 3,301 | 3,336 | 60,900 |
| 2024/05/22 | 3,361 | 3,385 | 3,352 | 3,356 | 63,100 |
| 2024/05/21 | 3,390 | 3,421 | 3,376 | 3,384 | 87,300 |
| 2024/05/20 | 3,375 | 3,428 | 3,374 | 3,392 | 67,300 |
| 2024/05/17 | 3,359 | 3,384 | 3,340 | 3,371 | 65,200 |
| 2024/05/16 | 3,415 | 3,420 | 3,346 | 3,359 | 101,900 |
| 2024/05/15 | 3,480 | 3,499 | 3,417 | 3,428 | 101,500 |
| 2024/05/14 | 3,477 | 3,484 | 3,451 | 3,457 | 72,500 |
| 2024/05/13 | 3,530 | 3,530 | 3,469 | 3,474 | 127,700 |
| 2024/05/10 | 3,609 | 3,609 | 3,549 | 3,553 | 69,000 |
| 2024/05/09 | 3,548 | 3,609 | 3,534 | 3,573 | 81,100 |
| 2024/05/08 | 3,552 | 3,555 | 3,531 | 3,536 | 73,800 |
| 2024/05/07 | 3,565 | 3,565 | 3,525 | 3,555 | 61,700 |
| 2024/05/02 | 3,617 | 3,627 | 3,551 | 3,559 | 60,400 |
| 2024/05/01 | 3,623 | 3,638 | 3,597 | 3,601 | 103,300 |
| 2024/04/30 | 3,635 | 3,674 | 3,609 | 3,664 | 65,300 |
| 2024/04/26 | 3,630 | 3,647 | 3,578 | 3,629 | 110,400 |
| 2024/04/25 | 3,666 | 3,669 | 3,636 | 3,639 | 85,500 |
| 2024/04/24 | 3,640 | 3,672 | 3,637 | 3,655 | 78,400 |
| 2024/04/23 | 3,663 | 3,665 | 3,622 | 3,640 | 76,200 |
| 2024/04/22 | 3,653 | 3,670 | 3,635 | 3,663 | 76,300 |
| 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 |