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
1999/12/30 699 699 680 680 26,000
1999/12/29 704 704 700 700 9,000
1999/12/28 710 710 700 705 10,000
1999/12/27 703 710 703 710 30,000
1999/12/24 702 705 702 705 24,000
1999/12/22 708 709 705 705 16,000
1999/12/21 709 715 709 709 55,000
1999/12/20 740 740 716 719 21,000
1999/12/17 711 711 710 710 15,000
1999/12/16 705 710 705 710 34,000
1999/12/15 724 724 701 701 17,000
1999/12/14 711 711 711 711 4,000
1999/12/13 724 724 710 711 17,000
1999/12/10 735 740 719 724 54,000
1999/12/09 701 720 697 700 71,000
1999/12/08 703 728 703 703 15,000
1999/12/07 700 712 700 703 24,000
1999/12/06 704 721 704 713 37,000
1999/12/03 702 715 698 700 90,000
1999/12/02 735 736 700 700 92,000
1999/12/01 740 781 732 733 77,000
1999/11/30 798 798 740 740 19,000
1999/11/29 765 765 731 733 12,000
1999/11/26 781 781 765 765 19,000
1999/11/25 780 798 780 781 8,000
1999/11/24 780 781 780 781 9,000
1999/11/22 760 800 760 800 9,000
1999/11/19 760 761 760 760 14,000
1999/11/18 790 790 770 774 48,000
1999/11/17 781 790 780 790 24,000
1999/11/16 780 781 770 781 17,000
1999/11/15 796 796 780 780 16,000
1999/11/12 797 797 796 796 25,000
1999/11/11 791 791 780 780 27,000
1999/11/10 800 800 781 791 27,000
1999/11/09 809 818 800 800 16,000
1999/11/08 808 809 770 780 39,000
1999/11/05 780 809 780 809 8,000
1999/11/04 809 809 780 790 19,000
1999/11/02 819 820 810 819 62,000
1999/11/01 820 820 790 791 28,000
1999/10/29 751 751 740 750 37,000
1999/10/28 770 770 730 751 17,000
1999/10/27 730 730 730 730 4,000
1999/10/26 730 734 730 730 19,000
1999/10/25 751 751 730 730 34,000
1999/10/22 757 759 750 750 14,000
1999/10/21 740 748 740 742 26,000
1999/10/20 742 742 741 741 13,000
1999/10/19 746 746 741 743 23,000
1999/10/18 740 745 740 741 24,000
1999/10/15 750 770 746 750 82,000
1999/10/14 760 760 750 750 6,000
1999/10/13 751 751 750 750 12,000
1999/10/12 755 757 750 751 25,000
1999/10/08 759 759 755 755 12,000
1999/10/07 755 755 755 755 5,000
1999/10/06 756 758 750 750 8,000
1999/10/05 756 760 756 758 15,000
1999/10/04 805 805 733 751 14,000
1999/10/01 798 801 795 801 43,000
1999/09/30 800 800 793 795 22,000
1999/09/29 800 800 780 780 20,000
1999/09/28 800 805 800 800 5,000
1999/09/27 802 802 800 800 13,000
1999/09/24 801 803 795 802 12,000
1999/09/22 801 801 800 801 13,000
1999/09/21 820 820 801 801 8,000
1999/09/20 830 830 799 820 30,000
1999/09/17 794 800 780 800 48,000
1999/09/16 800 800 775 775 9,000
1999/09/14 771 800 765 800 48,000
1999/09/13 775 775 755 765 101,000
1999/09/10 800 800 780 780 56,000
1999/09/09 805 805 804 804 2,000
1999/09/08 793 793 775 775 9,000
1999/09/07 783 783 770 773 46,000
1999/09/06 781 784 780 783 24,000
1999/09/03 816 816 768 768 46,000
1999/09/02 826 826 817 817 30,000
1999/09/01 802 828 802 828 28,000
1999/08/31 806 811 800 801 10,000
1999/08/30 805 808 805 805 5,000
1999/08/27 827 828 802 805 28,000
1999/08/26 830 830 828 828 8,000
1999/08/25 826 848 826 846 12,000
1999/08/24 830 830 819 820 14,000
1999/08/23 830 830 829 829 9,000
1999/08/20 830 830 820 829 11,000
1999/08/19 825 828 824 824 13,000
1999/08/18 829 829 825 825 6,000
1999/08/17 829 829 829 829 1,000
1999/08/16 826 830 824 830 17,000
1999/08/13 816 825 816 819 21,000
1999/08/12 814 816 814 816 2,000
1999/08/11 812 812 812 812 1,000
1999/08/09 810 811 810 811 26,000
1999/08/06 803 812 803 809 20,000
1999/08/05 830 840 830 836 15,000
1999/08/04 850 853 830 830 29,000
1999/08/03 875 875 844 850 7,000
1999/08/02 801 820 801 815 24,000
1999/07/30 819 819 810 815 8,000
1999/07/29 841 841 820 820 13,000
1999/07/28 849 849 841 841 15,000
1999/07/27 825 850 822 850 43,000
1999/07/26 823 823 820 820 10,000
1999/07/23 823 836 822 836 26,000
1999/07/22 835 841 827 827 34,000
1999/07/21 809 820 809 820 66,000
1999/07/19 810 810 806 808 68,000
1999/07/16 824 825 824 824 42,000
1999/07/15 817 824 817 824 14,000
1999/07/14 824 825 816 816 66,000
1999/07/13 825 825 817 818 64,000
1999/07/12 831 831 819 824 31,000
1999/07/09 845 845 819 824 23,000
1999/07/08 841 845 840 840 40,000
1999/07/07 851 851 848 848 6,000
1999/07/06 850 855 847 851 21,000
1999/07/05 860 860 850 850 13,000
1999/07/02 860 860 859 860 21,000
1999/07/01 815 815 814 815 71,000
1999/06/30 810 810 808 809 34,000
1999/06/29 806 810 806 809 25,000
1999/06/28 820 820 805 805 15,000
1999/06/25 850 850 825 840 33,000
1999/06/24 874 874 858 858 25,000
1999/06/23 871 885 871 880 17,000
1999/06/22 900 900 895 899 11,000
1999/06/21 929 929 880 880 12,000
1999/06/18 930 930 890 930 10,000
1999/06/17 895 895 880 880 18,000
1999/06/16 900 900 900 900 2,000
1999/06/15 912 912 900 900 11,000
1999/06/14 918 919 913 915 19,000
1999/06/11 960 960 938 938 47,000
1999/06/10 860 880 860 880 11,000
1999/06/09 854 864 850 860 27,000
1999/06/08 854 855 854 854 19,000
1999/06/07 842 855 842 854 12,000
1999/06/04 850 850 842 842 25,000
1999/06/03 832 841 832 841 16,000
1999/06/02 830 832 828 832 27,000
1999/06/01 798 830 797 830 13,000
1999/05/31 799 800 789 789 15,000
1999/05/28 809 809 808 808 5,000
1999/05/27 800 800 800 800 4,000
1999/05/26 816 818 816 816 7,000
1999/05/25 807 807 806 807 4,000
1999/05/24 820 820 805 806 6,000
1999/05/21 800 809 800 800 24,000
1999/05/20 775 805 775 800 40,000
1999/05/19 795 795 791 791 12,000
1999/05/18 803 805 803 805 21,000
1999/05/17 805 805 798 800 15,000
1999/05/13 820 820 814 815 15,000
1999/05/12 820 820 820 820 2,000
1999/05/11 821 824 820 820 24,000
1999/05/10 821 821 820 820 6,000
1999/05/07 820 821 815 816 19,000
1999/05/06 800 820 800 820 33,000
1999/04/30 800 808 791 791 14,000
1999/04/28 811 811 790 790 9,000
1999/04/27 810 810 810 810 6,000
1999/04/26 810 810 810 810 9,000
1999/04/23 806 810 800 810 11,000
1999/04/22 800 800 786 786 12,000
1999/04/21 785 800 780 786 22,000
1999/04/20 815 815 810 810 8,000
1999/04/19 792 810 770 770 10,000
1999/04/16 801 810 801 801 26,000
1999/04/15 797 797 797 797 14,000
1999/04/14 795 795 795 795 9,000
1999/04/13 810 810 805 810 10,000
1999/04/12 800 800 795 796 12,000
1999/04/09 801 802 801 802 17,000
1999/04/08 790 810 790 795 16,000
1999/04/07 810 810 775 775 8,000
1999/04/06 789 810 775 810 19,000
1999/04/05 806 806 790 790 30,000
1999/04/02 800 815 800 815 19,000
1999/04/01 775 795 756 790 40,000
1999/03/31 776 776 751 769 44,000
1999/03/30 780 780 766 766 14,000
1999/03/29 770 780 770 780 3,000
1999/03/26 761 766 761 766 7,000
1999/03/25 755 770 751 751 67,000
1999/03/24 770 770 755 755 63,000
1999/03/23 784 790 780 780 22,000
1999/03/19 790 790 781 781 61,000
1999/03/18 823 823 780 790 40,000
1999/03/17 825 825 820 823 39,000
1999/03/16 815 839 815 839 9,000
1999/03/15 816 817 811 815 14,000
1999/03/12 850 850 815 815 25,000
1999/03/11 820 825 820 825 12,000
1999/03/10 815 815 805 815 12,000
1999/03/09 827 827 820 825 17,000
1999/03/08 820 830 820 820 20,000
1999/03/05 795 820 795 820 40,000
1999/03/04 793 795 792 792 24,000
1999/03/03 818 819 792 792 31,000
1999/03/02 820 820 819 819 24,000
1999/03/01 788 820 788 820 19,000
1999/02/26 803 803 787 788 17,000
1999/02/25 798 799 797 797 6,000
1999/02/24 783 806 783 797 20,000
1999/02/23 809 819 770 782 32,000
1999/02/22 821 839 820 839 15,000
1999/02/19 800 820 800 820 15,000
1999/02/18 819 820 810 820 7,000
1999/02/17 806 810 800 800 18,000
1999/02/16 790 805 790 805 9,000
1999/02/15 800 810 800 800 5,000
1999/02/12 792 800 792 800 2,000
1999/02/10 782 782 782 782 2,000
1999/02/09 782 782 782 782 2,000
1999/02/08 810 810 781 781 5,000
1999/02/05 810 810 810 810 1,000
1999/02/04 810 830 810 830 8,000
1999/02/03 819 830 819 830 5,000
1999/02/02 860 860 845 850 28,000
1999/02/01 824 840 824 840 17,000
1999/01/29 814 821 814 821 8,000
1999/01/28 820 820 819 820 3,000
1999/01/27 815 824 815 819 114,000
1999/01/26 819 823 819 819 45,000
1999/01/25 819 824 818 824 14,000
1999/01/22 810 820 810 819 14,000
1999/01/21 810 820 810 820 12,000
1999/01/20 820 820 810 820 10,000
1999/01/19 820 820 810 820 15,000
1999/01/18 819 820 810 820 20,000
1999/01/14 793 823 793 821 10,000
1999/01/13 770 781 770 781 4,000
1999/01/12 790 790 770 770 24,000
1999/01/11 785 790 785 790 13,000
1999/01/08 790 790 790 790 12,000
1999/01/07 801 808 800 800 46,000
1999/01/06 808 820 800 800 48,000
1999/01/05 805 810 790 809 51,000
1999/01/04 796 796 790 790 8,000

このページの先頭へ