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 |
|---|---|---|---|---|---|
| 2026/06/19 | 931 | 945 | 931 | 945 | 1,434,400 |
| 2026/06/18 | 942 | 945 | 930 | 931 | 588,800 |
| 2026/06/17 | 947 | 952 | 937 | 939 | 374,400 |
| 2026/06/16 | 950 | 950 | 923 | 938 | 365,400 |
| 2026/06/15 | 953 | 961 | 947 | 952 | 576,100 |
| 2026/06/12 | 938 | 951 | 937 | 946 | 572,800 |
| 2026/06/11 | 935 | 944 | 932 | 942 | 475,900 |
| 2026/06/10 | 926 | 933 | 921 | 930 | 309,100 |
| 2026/06/09 | 923 | 928 | 916 | 920 | 457,300 |
| 2026/06/08 | 910 | 928 | 905 | 920 | 568,400 |
| 2026/06/05 | 900 | 920 | 897 | 904 | 987,800 |
| 2026/06/04 | 902 | 908 | 895 | 901 | 514,300 |
| 2026/06/03 | 891 | 904 | 886 | 901 | 518,500 |
| 2026/06/02 | 871 | 898 | 867 | 895 | 769,800 |
| 2026/06/01 | 898 | 898 | 862 | 879 | 1,005,500 |
| 2026/05/29 | 903 | 909 | 896 | 896 | 849,500 |
| 2026/05/28 | 900 | 910 | 897 | 905 | 527,700 |
| 2026/05/27 | 899 | 909 | 892 | 908 | 670,800 |
| 2026/05/26 | 901 | 908 | 898 | 902 | 596,600 |
| 2026/05/25 | 937 | 939 | 905 | 905 | 639,200 |
| 2026/05/22 | 947 | 957 | 932 | 936 | 474,100 |
| 2026/05/21 | 965 | 965 | 952 | 952 | 353,100 |
| 2026/05/20 | 975 | 975 | 949 | 950 | 439,200 |
| 2026/05/19 | 966 | 973 | 962 | 971 | 471,000 |
| 2026/05/18 | 980 | 980 | 956 | 956 | 475,700 |
| 2026/05/15 | 964 | 980 | 960 | 980 | 542,100 |
| 2026/05/14 | 953 | 968 | 949 | 964 | 621,700 |
| 2026/05/13 | 943 | 959 | 941 | 951 | 468,600 |
| 2026/05/12 | 938 | 943 | 933 | 941 | 507,200 |
| 2026/05/11 | 937 | 950 | 937 | 943 | 563,900 |
| 2026/05/08 | 945 | 953 | 930 | 933 | 852,100 |
| 2026/05/07 | 949 | 959 | 943 | 959 | 670,000 |
| 2026/05/01 | 941 | 946 | 936 | 946 | 410,000 |
| 2026/04/30 | 950 | 952 | 943 | 949 | 946,700 |
| 2026/04/28 | 957 | 959 | 950 | 954 | 649,600 |
| 2026/04/27 | 957 | 963 | 951 | 953 | 567,800 |
| 2026/04/24 | 970 | 971 | 957 | 957 | 684,300 |
| 2026/04/23 | 990 | 990 | 969 | 971 | 725,500 |
| 2026/04/22 | 1,007 | 1,011 | 988 | 990 | 773,800 |
| 2026/04/21 | 1,038 | 1,043 | 1,010 | 1,010 | 758,500 |
| 2026/04/20 | 1,059 | 1,068 | 1,033 | 1,037 | 576,200 |
| 2026/04/17 | 1,041 | 1,054 | 1,039 | 1,049 | 988,200 |
| 2026/04/16 | 1,049 | 1,059 | 1,033 | 1,037 | 716,400 |
| 2026/04/15 | 1,040 | 1,052 | 1,021 | 1,045 | 1,467,300 |
| 2026/04/14 | 1,060 | 1,066 | 1,042 | 1,062 | 768,300 |
| 2026/04/13 | 1,069 | 1,075 | 1,055 | 1,060 | 443,000 |
| 2026/04/10 | 1,065 | 1,075 | 1,061 | 1,067 | 753,000 |
| 2026/04/09 | 1,083 | 1,093 | 1,070 | 1,070 | 722,500 |
| 2026/04/08 | 1,077 | 1,086 | 1,072 | 1,083 | 696,500 |
| 2026/04/07 | 1,071 | 1,077 | 1,063 | 1,066 | 496,600 |
| 2026/04/06 | 1,060 | 1,071 | 1,055 | 1,071 | 530,600 |
| 2026/04/03 | 1,051 | 1,059 | 1,050 | 1,057 | 546,500 |
| 2026/03/27 | 1,036 | 1,039 | 1,029 | 1,037 | 568,700 |
| 2026/03/26 | 1,045 | 1,049 | 1,027 | 1,035 | 522,700 |
| 2026/03/25 | 1,040 | 1,052 | 1,036 | 1,046 | 872,300 |
| 2026/03/24 | 1,015 | 1,029 | 1,013 | 1,029 | 546,700 |
| 2026/03/23 | 1,004 | 1,010 | 1,000 | 1,005 | 645,300 |
| 2026/03/19 | 1,017 | 1,026 | 1,006 | 1,009 | 1,943,500 |
| 2026/03/18 | 1,011 | 1,032 | 1,011 | 1,027 | 617,800 |
| 2026/03/17 | 1,001 | 1,013 | 1,000 | 1,003 | 324,500 |
| 2026/03/16 | 1,000 | 1,012 | 996 | 1,002 | 359,500 |
| 2026/03/13 | 989 | 1,003 | 988 | 996 | 493,600 |
| 2026/03/12 | 1,010 | 1,011 | 992 | 994 | 518,000 |
| 2026/03/11 | 1,018 | 1,026 | 1,011 | 1,014 | 461,100 |
| 2026/03/10 | 1,017 | 1,017 | 1,006 | 1,015 | 481,300 |
| 2026/03/09 | 993 | 1,011 | 979 | 1,010 | 862,000 |
| 2026/03/06 | 1,000 | 1,015 | 994 | 1,010 | 549,900 |
| 2026/03/05 | 1,008 | 1,016 | 1,003 | 1,006 | 648,300 |
| 2026/03/04 | 999 | 1,004 | 977 | 993 | 896,200 |
| 2026/03/03 | 1,016 | 1,016 | 994 | 1,003 | 725,800 |
| 2026/03/02 | 1,042 | 1,042 | 1,025 | 1,028 | 544,700 |
| 2026/02/27 | 1,034 | 1,040 | 1,014 | 1,038 | 979,100 |
| 2026/02/26 | 1,025 | 1,045 | 1,021 | 1,024 | 1,635,200 |
| 2026/02/26 | 1 -> 3.00 分割 | ||||
| 2026/02/25 | 3,115 | 3,155 | 3,105 | 3,130 | 1,193,900 |
| 2026/02/24 | 3,095 | 3,150 | 3,085 | 3,130 | 738,000 |
| 2026/02/20 | 3,110 | 3,125 | 3,100 | 3,110 | 327,500 |
| 2026/02/19 | 3,160 | 3,185 | 3,130 | 3,140 | 310,700 |
| 2026/02/18 | 3,145 | 3,165 | 3,100 | 3,130 | 244,800 |
| 2026/02/17 | 3,135 | 3,170 | 3,130 | 3,130 | 107,600 |
| 2026/02/16 | 3,200 | 3,200 | 3,125 | 3,125 | 157,800 |
| 2026/02/13 | 3,205 | 3,230 | 3,170 | 3,200 | 192,900 |
| 2026/02/12 | 3,180 | 3,225 | 3,175 | 3,210 | 176,300 |
| 2026/02/10 | 3,140 | 3,185 | 3,130 | 3,170 | 129,000 |
| 2026/02/09 | 3,145 | 3,155 | 3,130 | 3,130 | 114,600 |
| 2026/02/06 | 3,140 | 3,155 | 3,120 | 3,130 | 94,400 |
| 2026/02/05 | 3,160 | 3,160 | 3,125 | 3,130 | 147,400 |
| 2026/02/04 | 3,080 | 3,135 | 3,070 | 3,115 | 116,200 |
| 2026/02/03 | 3,040 | 3,085 | 3,035 | 3,065 | 93,400 |
| 2026/02/02 | 3,090 | 3,090 | 3,035 | 3,040 | 109,500 |
| 2026/01/30 | 3,020 | 3,075 | 3,020 | 3,060 | 115,500 |
| 2026/01/29 | 3,015 | 3,045 | 3,000 | 3,020 | 86,700 |
| 2026/01/28 | 3,085 | 3,085 | 3,050 | 3,050 | 112,300 |
| 2026/01/27 | 3,105 | 3,110 | 3,080 | 3,095 | 107,000 |
| 2026/01/26 | 3,145 | 3,145 | 3,105 | 3,125 | 114,800 |
| 2026/01/23 | 3,170 | 3,180 | 3,125 | 3,145 | 86,100 |
| 2026/01/22 | 3,175 | 3,200 | 3,155 | 3,170 | 128,500 |
| 2026/01/21 | 3,200 | 3,230 | 3,125 | 3,155 | 201,800 |
| 2026/01/20 | 3,195 | 3,255 | 3,170 | 3,230 | 304,700 |
| 2026/01/19 | 3,090 | 3,180 | 3,070 | 3,150 | 338,400 |
| 2026/01/16 | 3,035 | 3,045 | 3,020 | 3,020 | 88,700 |
| 2026/01/15 | 3,025 | 3,055 | 3,015 | 3,045 | 112,600 |
| 2026/01/14 | 2,998 | 3,040 | 2,975 | 3,025 | 230,800 |
| 2026/01/13 | 3,055 | 3,060 | 3,015 | 3,040 | 143,500 |
| 2026/01/09 | 3,035 | 3,050 | 3,020 | 3,020 | 166,900 |
| 2026/01/08 | 3,025 | 3,035 | 2,996 | 3,020 | 133,500 |
| 2026/01/07 | 2,998 | 3,050 | 2,987 | 3,035 | 123,700 |
| 2026/01/06 | 3,000 | 3,030 | 3,000 | 3,015 | 141,200 |
| 2026/01/05 | 2,994 | 3,030 | 2,987 | 3,000 | 124,300 |
| 2025/12/30 | 3,010 | 3,025 | 3,000 | 3,000 | 80,100 |
| 2025/12/29 | 3,020 | 3,030 | 3,000 | 3,000 | 105,700 |
| 2025/12/26 | 3,020 | 3,030 | 3,005 | 3,015 | 96,900 |
| 2025/12/25 | 3,015 | 3,025 | 3,005 | 3,020 | 69,400 |
| 2025/12/24 | 2,990 | 3,015 | 2,988 | 3,000 | 90,700 |
| 2025/12/23 | 2,967 | 2,998 | 2,962 | 2,993 | 146,200 |
| 2025/12/22 | 3,015 | 3,025 | 2,963 | 2,965 | 206,300 |
| 2025/12/19 | 2,990 | 3,030 | 2,988 | 3,025 | 176,200 |
| 2025/12/18 | 2,996 | 3,010 | 2,980 | 3,000 | 97,700 |
| 2025/12/17 | 2,990 | 2,995 | 2,972 | 2,973 | 120,700 |
| 2025/12/16 | 3,035 | 3,035 | 2,993 | 2,994 | 128,200 |
| 2025/12/15 | 3,010 | 3,050 | 3,000 | 3,035 | 130,100 |
| 2025/12/12 | 2,986 | 3,000 | 2,986 | 2,991 | 126,700 |
| 2025/12/11 | 3,000 | 3,010 | 2,967 | 2,975 | 121,600 |
| 2025/12/10 | 3,025 | 3,045 | 2,970 | 2,984 | 277,200 |
| 2025/12/09 | 2,925 | 2,945 | 2,901 | 2,922 | 177,700 |
| 2025/12/08 | 2,916 | 2,936 | 2,907 | 2,924 | 120,600 |
| 2025/12/05 | 2,911 | 2,926 | 2,904 | 2,907 | 145,100 |
| 2025/12/04 | 2,906 | 2,949 | 2,905 | 2,942 | 156,600 |
| 2025/12/03 | 2,934 | 2,934 | 2,904 | 2,905 | 159,700 |
| 2025/12/02 | 2,952 | 2,967 | 2,943 | 2,953 | 118,400 |
| 2025/12/01 | 2,952 | 2,991 | 2,946 | 2,961 | 109,300 |
| 2025/11/28 | 2,956 | 2,978 | 2,951 | 2,964 | 159,600 |
| 2025/11/27 | 2,964 | 2,975 | 2,954 | 2,956 | 126,800 |
| 2025/11/26 | 2,963 | 2,987 | 2,958 | 2,976 | 159,800 |
| 2025/11/25 | 2,947 | 2,968 | 2,921 | 2,961 | 187,800 |
| 2025/11/21 | 2,915 | 2,951 | 2,903 | 2,947 | 199,500 |
| 2025/11/20 | 2,884 | 2,920 | 2,876 | 2,900 | 139,400 |
| 2025/11/19 | 2,883 | 2,907 | 2,875 | 2,895 | 175,200 |
| 2025/11/18 | 2,886 | 2,914 | 2,863 | 2,875 | 158,300 |
| 2025/11/17 | 2,899 | 2,915 | 2,885 | 2,898 | 190,700 |
| 2025/11/14 | 2,933 | 2,949 | 2,911 | 2,933 | 129,700 |
| 2025/11/13 | 2,930 | 2,931 | 2,901 | 2,918 | 180,900 |
| 2025/11/12 | 2,941 | 2,967 | 2,928 | 2,929 | 170,500 |
| 2025/11/11 | 2,937 | 2,940 | 2,908 | 2,932 | 158,500 |
| 2025/11/10 | 2,954 | 2,955 | 2,907 | 2,937 | 199,700 |
| 2025/11/07 | 2,920 | 2,945 | 2,911 | 2,938 | 148,900 |
| 2025/11/06 | 2,906 | 2,934 | 2,892 | 2,913 | 179,100 |
| 2025/11/05 | 2,919 | 2,920 | 2,888 | 2,914 | 259,300 |
| 2025/11/04 | 2,860 | 2,909 | 2,845 | 2,902 | 261,700 |
| 2025/10/31 | 2,845 | 2,890 | 2,838 | 2,876 | 300,900 |
| 2025/10/30 | 2,840 | 2,859 | 2,825 | 2,845 | 693,400 |
| 2025/10/29 | 2,940 | 2,955 | 2,827 | 2,832 | 400,900 |
| 2025/10/28 | 2,989 | 2,990 | 2,944 | 2,953 | 280,700 |
| 2025/10/27 | 2,966 | 2,991 | 2,965 | 2,988 | 146,800 |
| 2025/10/24 | 3,005 | 3,013 | 2,966 | 2,966 | 150,300 |
| 2025/10/23 | 3,010 | 3,029 | 2,993 | 3,015 | 183,700 |
| 2025/10/22 | 2,965 | 2,999 | 2,960 | 2,989 | 210,900 |
| 2025/10/21 | 2,947 | 2,979 | 2,921 | 2,979 | 321,800 |
| 2025/10/20 | 3,007 | 3,013 | 2,925 | 2,925 | 272,100 |
| 2025/10/17 | 2,957 | 2,974 | 2,921 | 2,959 | 240,900 |
| 2025/10/16 | 2,980 | 3,006 | 2,926 | 2,936 | 342,500 |
| 2025/10/15 | 3,041 | 3,060 | 2,971 | 2,990 | 453,900 |
| 2025/10/14 | 3,079 | 3,110 | 3,040 | 3,050 | 274,200 |
| 2025/10/10 | 3,110 | 3,114 | 3,084 | 3,102 | 182,400 |
| 2025/10/09 | 3,120 | 3,152 | 3,105 | 3,121 | 178,900 |
| 2025/10/08 | 3,170 | 3,183 | 3,136 | 3,141 | 145,200 |
| 2025/10/07 | 3,173 | 3,186 | 3,157 | 3,172 | 155,200 |
| 2025/10/06 | 3,199 | 3,199 | 3,166 | 3,173 | 120,600 |
| 2025/10/03 | 3,118 | 3,150 | 3,110 | 3,142 | 136,700 |
| 2025/10/02 | 3,166 | 3,195 | 3,114 | 3,129 | 141,400 |
| 2025/10/01 | 3,260 | 3,261 | 3,156 | 3,174 | 144,100 |
| 2025/09/30 | 3,270 | 3,277 | 3,246 | 3,265 | 160,700 |
| 2025/09/29 | 3,340 | 3,348 | 3,273 | 3,273 | 128,400 |
| 2025/09/26 | 3,299 | 3,336 | 3,287 | 3,336 | 174,500 |
| 2025/09/25 | 3,305 | 3,316 | 3,287 | 3,300 | 114,800 |
| 2025/09/24 | 3,265 | 3,299 | 3,249 | 3,299 | 133,600 |
| 2025/09/22 | 3,245 | 3,269 | 3,235 | 3,262 | 220,300 |
| 2025/09/19 | 3,282 | 3,323 | 3,225 | 3,246 | 284,700 |
| 2025/09/18 | 3,299 | 3,302 | 3,263 | 3,289 | 170,700 |
| 2025/09/17 | 3,278 | 3,297 | 3,256 | 3,289 | 140,100 |
| 2025/09/16 | 3,237 | 3,322 | 3,222 | 3,295 | 203,600 |
| 2025/09/12 | 3,260 | 3,260 | 3,209 | 3,240 | 181,500 |
| 2025/09/11 | 3,250 | 3,263 | 3,219 | 3,237 | 143,700 |
| 2025/09/10 | 3,238 | 3,266 | 3,205 | 3,255 | 159,900 |
| 2025/09/09 | 3,242 | 3,254 | 3,214 | 3,239 | 169,900 |
| 2025/09/08 | 3,230 | 3,263 | 3,212 | 3,242 | 164,600 |
| 2025/09/05 | 3,266 | 3,266 | 3,220 | 3,246 | 171,800 |
| 2025/09/04 | 3,274 | 3,276 | 3,237 | 3,253 | 170,900 |
| 2025/09/03 | 3,201 | 3,271 | 3,201 | 3,262 | 190,000 |
| 2025/09/02 | 3,236 | 3,248 | 3,183 | 3,201 | 155,000 |
| 2025/09/01 | 3,264 | 3,270 | 3,220 | 3,231 | 182,800 |
| 2025/08/29 | 3,396 | 3,406 | 3,243 | 3,243 | 234,800 |
| 2025/08/28 | 3,373 | 3,435 | 3,341 | 3,370 | 614,100 |
| 2025/08/27 | 3,351 | 3,433 | 3,350 | 3,428 | 962,400 |
| 2025/08/26 | 3,391 | 3,394 | 3,336 | 3,369 | 729,000 |
| 2025/08/25 | 3,437 | 3,447 | 3,386 | 3,386 | 715,600 |
| 2025/08/22 | 3,400 | 3,460 | 3,377 | 3,435 | 515,000 |
| 2025/08/21 | 3,382 | 3,416 | 3,343 | 3,410 | 561,500 |
| 2025/08/20 | 3,276 | 3,390 | 3,276 | 3,376 | 286,500 |
| 2025/08/19 | 3,250 | 3,292 | 3,247 | 3,279 | 309,100 |
| 2025/08/18 | 3,277 | 3,315 | 3,265 | 3,276 | 211,300 |