日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 2,540 2,550 2,510 2,550 6,000
1994/12/29 2,550 2,550 2,550 2,550 13,000
1994/12/28 2,570 2,600 2,550 2,560 27,000
1994/12/27 2,570 2,570 2,550 2,570 25,000
1994/12/26 2,560 2,580 2,560 2,570 58,000
1994/12/22 2,580 2,590 2,560 2,560 81,000
1994/12/21 2,590 2,590 2,570 2,580 29,000
1994/12/20 2,600 2,600 2,570 2,590 42,000
1994/12/19 2,560 2,580 2,560 2,570 91,000
1994/12/16 2,570 2,570 2,550 2,560 21,000
1994/12/15 2,540 2,550 2,530 2,550 48,000
1994/12/14 2,550 2,550 2,500 2,500 24,000
1994/12/13 2,600 2,600 2,550 2,550 40,000
1994/12/12 2,600 2,610 2,590 2,610 56,000
1994/12/09 2,590 2,610 2,590 2,610 77,000
1994/12/08 2,590 2,600 2,580 2,600 139,000
1994/12/07 2,590 2,600 2,590 2,600 95,000
1994/12/06 2,590 2,610 2,590 2,600 52,000
1994/12/05 2,580 2,610 2,580 2,580 153,000
1994/12/02 2,600 2,600 2,560 2,590 67,000
1994/12/01 2,560 2,560 2,550 2,560 84,000
1994/11/30 2,550 2,570 2,550 2,550 80,000
1994/11/29 2,560 2,560 2,540 2,550 108,000
1994/11/28 2,550 2,550 2,520 2,520 71,000
1994/11/25 2,500 2,520 2,470 2,520 114,000
1994/11/24 2,480 2,500 2,450 2,500 87,000
1994/11/22 2,480 2,480 2,470 2,480 26,000
1994/11/21 2,520 2,530 2,490 2,490 52,000
1994/11/18 2,520 2,530 2,510 2,520 81,000
1994/11/17 2,530 2,540 2,530 2,530 53,000
1994/11/16 2,550 2,550 2,530 2,530 38,000
1994/11/15 2,550 2,570 2,550 2,550 50,000
1994/11/14 2,550 2,550 2,530 2,530 21,000
1994/11/11 2,540 2,550 2,520 2,550 57,000
1994/11/10 2,560 2,590 2,520 2,520 63,000
1994/11/09 2,570 2,590 2,550 2,560 86,000
1994/11/08 2,540 2,560 2,540 2,560 7,000
1994/11/07 2,530 2,530 2,530 2,530 13,000
1994/11/04 2,600 2,600 2,570 2,570 11,000
1994/11/02 2,560 2,560 2,540 2,560 73,000
1994/11/01 2,540 2,540 2,530 2,540 28,000
1994/10/31 2,500 2,500 2,500 2,500 5,000
1994/10/28 2,520 2,520 2,500 2,500 51,000
1994/10/27 2,520 2,520 2,500 2,510 10,000
1994/10/26 2,510 2,530 2,510 2,510 47,000
1994/10/25 2,520 2,520 2,500 2,500 90,000
1994/10/24 2,520 2,520 2,510 2,520 83,000
1994/10/21 2,520 2,530 2,500 2,520 92,000
1994/10/20 2,530 2,550 2,520 2,520 109,000
1994/10/19 2,550 2,550 2,520 2,520 49,000
1994/10/18 2,570 2,580 2,520 2,530 46,000
1994/10/17 2,610 2,610 2,570 2,570 30,000
1994/10/14 2,580 2,590 2,550 2,570 62,000
1994/10/13 2,600 2,600 2,580 2,590 155,000
1994/10/12 2,490 2,590 2,490 2,590 162,000
1994/10/11 2,470 2,490 2,450 2,480 57,000
1994/10/07 2,450 2,500 2,450 2,500 32,000
1994/10/06 2,470 2,500 2,470 2,470 21,000
1994/10/05 2,470 2,500 2,450 2,500 48,000
1994/10/04 2,530 2,530 2,480 2,480 25,000
1994/10/03 2,530 2,530 2,520 2,520 39,000
1994/09/30 2,510 2,510 2,500 2,510 90,000
1994/09/29 2,450 2,490 2,450 2,490 64,000
1994/09/28 2,490 2,540 2,470 2,470 85,000
1994/09/27 2,510 2,520 2,480 2,480 38,000
1994/09/26 2,510 2,550 2,500 2,550 32,000
1994/09/22 2,540 2,550 2,530 2,530 64,000
1994/09/21 2,500 2,540 2,500 2,530 176,000
1994/09/20 2,540 2,540 2,510 2,510 64,000
1994/09/19 2,520 2,520 2,480 2,500 91,000
1994/09/16 2,500 2,550 2,490 2,500 98,000
1994/09/14 2,470 2,520 2,470 2,490 104,000
1994/09/13 2,440 2,470 2,430 2,470 122,000
1994/09/12 2,460 2,460 2,430 2,430 98,000
1994/09/09 2,530 2,530 2,460 2,480 209,000
1994/09/08 2,580 2,580 2,530 2,530 85,000
1994/09/07 2,640 2,640 2,550 2,560 144,000
1994/09/06 2,650 2,660 2,640 2,650 58,000
1994/09/05 2,640 2,670 2,630 2,650 51,000
1994/09/02 2,700 2,700 2,630 2,630 145,000
1994/09/01 2,700 2,710 2,680 2,690 21,000
1994/08/31 2,720 2,730 2,680 2,710 37,000
1994/08/30 2,740 2,740 2,730 2,730 19,000
1994/08/29 2,710 2,740 2,710 2,740 33,000
1994/08/26 2,690 2,740 2,690 2,740 44,000
1994/08/25 2,730 2,730 2,700 2,700 18,000
1994/08/24 2,720 2,730 2,720 2,720 38,000
1994/08/23 2,750 2,760 2,750 2,760 15,000
1994/08/22 2,780 2,780 2,760 2,780 43,000
1994/08/19 2,770 2,780 2,750 2,780 60,000
1994/08/18 2,820 2,820 2,770 2,770 24,000
1994/08/17 2,790 2,800 2,770 2,800 44,000
1994/08/16 2,790 2,820 2,770 2,800 146,000
1994/08/15 2,790 2,790 2,780 2,780 5,000
1994/08/12 2,790 2,790 2,790 2,790 2,000
1994/08/11 2,800 2,800 2,760 2,800 17,000
1994/08/10 2,820 2,830 2,760 2,830 85,000
1994/08/09 2,780 2,820 2,780 2,820 68,000
1994/08/08 2,790 2,790 2,760 2,760 19,000
1994/08/05 2,780 2,820 2,780 2,790 15,000
1994/08/04 2,820 2,850 2,820 2,820 93,000
1994/08/03 2,800 2,820 2,800 2,800 166,000
1994/08/02 2,770 2,780 2,760 2,760 111,000
1994/08/01 2,720 2,770 2,720 2,760 60,000
1994/07/29 2,720 2,740 2,700 2,720 44,000
1994/07/28 2,740 2,740 2,700 2,700 22,000
1994/07/27 2,730 2,740 2,700 2,700 95,000
1994/07/26 2,740 2,740 2,700 2,710 15,000
1994/07/25 2,780 2,780 2,730 2,740 47,000
1994/07/22 2,840 2,840 2,790 2,790 24,000
1994/07/21 2,840 2,860 2,830 2,830 109,000
1994/07/20 2,880 2,880 2,820 2,820 102,000
1994/07/19 2,880 2,900 2,860 2,880 160,000
1994/07/18 2,880 2,890 2,870 2,880 144,000
1994/07/15 2,890 2,900 2,870 2,880 140,000
1994/07/14 2,860 2,910 2,850 2,900 402,000
1994/07/13 2,790 2,840 2,790 2,830 207,000
1994/07/12 2,790 2,790 2,770 2,770 152,000
1994/07/11 2,760 2,800 2,750 2,800 206,000
1994/07/08 2,760 2,780 2,760 2,770 105,000
1994/07/07 2,770 2,780 2,760 2,760 52,000
1994/07/06 2,770 2,780 2,750 2,760 176,000
1994/07/05 2,740 2,790 2,740 2,760 204,000
1994/07/04 2,750 2,750 2,720 2,740 26,000
1994/07/01 2,740 2,750 2,720 2,750 110,000
1994/06/30 2,720 2,740 2,720 2,740 85,000
1994/06/29 2,720 2,760 2,720 2,750 132,000
1994/06/28 2,670 2,720 2,670 2,720 98,000
1994/06/27 2,660 2,670 2,640 2,660 75,000
1994/06/24 2,730 2,750 2,680 2,680 117,000
1994/06/23 2,710 2,740 2,710 2,730 182,000
1994/06/22 2,670 2,710 2,670 2,690 96,000
1994/06/21 2,680 2,720 2,680 2,700 80,000
1994/06/20 2,760 2,760 2,710 2,710 95,000
1994/06/17 2,750 2,790 2,750 2,770 246,000
1994/06/16 2,730 2,750 2,710 2,750 195,000
1994/06/15 2,730 2,740 2,700 2,730 495,000
1994/06/14 2,640 2,740 2,630 2,710 610,000
1994/06/13 2,630 2,650 2,620 2,640 96,000
1994/06/10 2,590 2,680 2,590 2,650 406,000
1994/06/09 2,500 2,630 2,500 2,590 515,000
1994/06/08 2,480 2,500 2,460 2,490 174,000
1994/06/07 2,460 2,480 2,460 2,460 93,000
1994/06/06 2,460 2,470 2,450 2,460 41,000
1994/06/03 2,450 2,480 2,450 2,480 62,000
1994/06/02 2,480 2,480 2,450 2,460 49,000
1994/06/01 2,450 2,460 2,400 2,450 35,000
1994/05/31 2,400 2,460 2,400 2,460 86,000
1994/05/30 2,420 2,440 2,420 2,440 21,000
1994/05/27 2,440 2,460 2,420 2,420 14,000
1994/05/26 2,460 2,460 2,440 2,440 5,000
1994/05/25 2,460 2,480 2,460 2,470 69,000
1994/05/24 2,460 2,470 2,440 2,460 81,000
1994/05/23 2,470 2,480 2,460 2,460 27,000
1994/05/20 2,470 2,500 2,460 2,490 275,000
1994/05/19 2,450 2,460 2,450 2,460 97,000
1994/05/18 2,460 2,460 2,450 2,450 49,000
1994/05/17 2,460 2,460 2,450 2,460 18,000
1994/05/16 2,480 2,490 2,470 2,470 108,000
1994/05/13 2,430 2,470 2,430 2,470 28,000
1994/05/12 2,460 2,470 2,450 2,460 98,000
1994/05/11 2,460 2,460 2,450 2,460 70,000
1994/05/10 2,440 2,440 2,430 2,440 111,000
1994/05/09 2,440 2,440 2,420 2,440 164,000
1994/05/06 2,450 2,450 2,410 2,420 114,000
1994/05/02 2,440 2,440 2,420 2,420 37,000
1994/04/28 2,420 2,440 2,410 2,440 170,000
1994/04/27 2,430 2,430 2,410 2,430 125,000
1994/04/26 2,410 2,440 2,400 2,440 77,000
1994/04/25 2,450 2,450 2,410 2,450 13,000
1994/04/22 2,460 2,460 2,430 2,460 18,000
1994/04/21 2,440 2,460 2,440 2,450 115,000
1994/04/20 2,470 2,480 2,450 2,450 165,000
1994/04/19 2,450 2,470 2,430 2,460 134,000
1994/04/18 2,470 2,490 2,450 2,450 329,000
1994/04/15 2,360 2,470 2,360 2,470 657,000
1994/04/14 2,360 2,360 2,340 2,350 219,000
1994/04/13 2,350 2,350 2,340 2,350 102,000
1994/04/12 2,370 2,370 2,340 2,340 224,000
1994/04/11 2,330 2,370 2,330 2,340 315,000
1994/04/08 2,270 2,330 2,260 2,330 185,000
1994/04/07 2,270 2,270 2,250 2,260 88,000
1994/04/06 2,250 2,260 2,240 2,260 235,000
1994/04/05 2,230 2,240 2,230 2,240 53,000
1994/04/04 2,240 2,240 2,220 2,240 7,000
1994/04/01 2,230 2,240 2,220 2,230 144,000
1994/03/31 2,200 2,230 2,200 2,220 227,000
1994/03/30 2,220 2,230 2,200 2,220 229,000
1994/03/29 2,240 2,250 2,220 2,240 157,000
1994/03/28 2,230 2,250 2,200 2,200 76,000
1994/03/25 2,230 2,230 2,210 2,230 42,000
1994/03/24 2,210 2,230 2,190 2,230 81,000
1994/03/23 2,230 2,230 2,190 2,190 26,000
1994/03/22 2,240 2,240 2,190 2,200 55,000
1994/03/18 2,230 2,240 2,220 2,240 40,000
1994/03/17 2,240 2,240 2,220 2,230 138,000
1994/03/16 2,260 2,260 2,200 2,250 97,000
1994/03/15 2,270 2,280 2,220 2,230 44,000
1994/03/14 2,210 2,250 2,210 2,250 104,000
1994/03/11 2,230 2,230 2,200 2,210 59,000
1994/03/10 2,180 2,210 2,170 2,210 25,000
1994/03/09 2,190 2,210 2,190 2,190 63,000
1994/03/08 2,190 2,200 2,190 2,190 28,000
1994/03/07 2,250 2,270 2,210 2,210 33,000
1994/03/04 2,250 2,260 2,210 2,250 90,000
1994/03/03 2,230 2,250 2,220 2,250 13,000
1994/03/02 2,290 2,290 2,290 2,290 14,000
1994/03/01 2,280 2,300 2,260 2,290 138,000
1994/02/28 2,290 2,290 2,260 2,280 36,000
1994/02/25 2,250 2,280 2,250 2,280 46,000
1994/02/24 2,240 2,290 2,200 2,290 71,000
1994/02/23 2,200 2,220 2,180 2,180 109,000
1994/02/22 2,190 2,190 2,180 2,190 43,000
1994/02/21 2,180 2,200 2,180 2,200 19,000
1994/02/18 2,240 2,250 2,180 2,180 30,000
1994/02/17 2,160 2,210 2,160 2,210 6,000
1994/02/16 2,150 2,170 2,150 2,170 8,000
1994/02/15 2,150 2,160 2,150 2,150 27,000
1994/02/14 2,170 2,180 2,110 2,120 63,000
1994/02/10 2,250 2,290 2,210 2,250 25,000
1994/02/09 2,170 2,190 2,170 2,170 15,000
1994/02/08 2,230 2,230 2,140 2,180 101,000
1994/02/07 2,220 2,220 2,190 2,220 14,000
1994/02/04 2,190 2,230 2,190 2,220 7,000
1994/02/03 2,300 2,300 2,210 2,230 49,000
1994/02/02 2,270 2,280 2,250 2,270 193,000
1994/02/01 2,270 2,300 2,270 2,300 98,000
1994/01/31 2,250 2,300 2,250 2,280 123,000
1994/01/28 2,180 2,210 2,180 2,210 70,000
1994/01/27 2,200 2,230 2,190 2,190 14,000
1994/01/26 2,220 2,240 2,210 2,240 98,000
1994/01/25 2,230 2,230 2,200 2,220 30,000
1994/01/24 2,190 2,230 2,180 2,230 73,000
1994/01/21 2,230 2,240 2,220 2,230 75,000
1994/01/20 2,220 2,240 2,210 2,240 147,000
1994/01/19 2,190 2,220 2,190 2,220 54,000
1994/01/18 2,230 2,230 2,190 2,190 24,000
1994/01/17 2,190 2,200 2,190 2,190 99,000
1994/01/14 2,210 2,210 2,190 2,200 67,000
1994/01/13 2,220 2,230 2,210 2,210 147,000
1994/01/12 2,230 2,230 2,210 2,220 39,000
1994/01/11 2,230 2,230 2,210 2,230 60,000
1994/01/10 2,200 2,230 2,190 2,230 17,000
1994/01/07 2,220 2,230 2,190 2,190 33,000
1994/01/06 2,230 2,240 2,200 2,220 66,000
1994/01/05 2,220 2,230 2,220 2,230 24,000
1994/01/04 2,240 2,240 2,200 2,230 22,000

このページの先頭へ