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
2004/12/30 2,185 2,205 2,185 2,195 25,300
2004/12/29 2,220 2,235 2,200 2,225 41,800
2004/12/28 2,175 2,210 2,175 2,205 20,600
2004/12/27 2,215 2,225 2,175 2,210 45,200
2004/12/24 2,175 2,245 2,175 2,215 77,300
2004/12/22 2,150 2,180 2,150 2,175 37,700
2004/12/21 2,140 2,170 2,135 2,140 28,900
2004/12/20 2,110 2,145 2,095 2,120 38,900
2004/12/17 2,130 2,150 2,105 2,135 52,000
2004/12/16 2,120 2,140 2,070 2,125 80,100
2004/12/15 2,125 2,140 2,100 2,140 38,500
2004/12/14 2,095 2,130 2,095 2,120 45,000
2004/12/13 2,080 2,125 2,080 2,095 27,000
2004/12/10 2,125 2,125 2,095 2,095 69,400
2004/12/09 2,120 2,130 2,100 2,105 34,300
2004/12/08 2,165 2,165 2,125 2,145 16,400
2004/12/07 2,185 2,200 2,150 2,150 51,700
2004/12/06 2,185 2,190 2,170 2,175 21,700
2004/12/03 2,200 2,210 2,180 2,200 33,400
2004/12/02 2,210 2,210 2,180 2,210 92,000
2004/12/01 2,200 2,205 2,160 2,165 63,700
2004/11/30 2,210 2,225 2,190 2,200 91,000
2004/11/29 2,175 2,225 2,145 2,210 82,100
2004/11/26 2,215 2,240 2,185 2,185 68,300
2004/11/25 2,195 2,220 2,150 2,195 122,000
2004/11/24 2,120 2,135 2,090 2,115 58,300
2004/11/22 2,145 2,155 2,115 2,125 63,200
2004/11/19 2,195 2,220 2,180 2,205 42,600
2004/11/18 2,215 2,235 2,185 2,190 39,400
2004/11/17 2,220 2,240 2,195 2,195 46,100
2004/11/16 2,240 2,240 2,180 2,220 51,800
2004/11/15 2,185 2,240 2,170 2,240 54,300
2004/11/12 2,145 2,210 2,145 2,205 63,000
2004/11/11 2,190 2,220 2,150 2,155 29,300
2004/11/10 2,210 2,235 2,205 2,205 39,000
2004/11/09 2,205 2,230 2,195 2,205 22,200
2004/11/08 2,250 2,260 2,175 2,175 34,000
2004/11/05 2,205 2,280 2,205 2,250 123,300
2004/11/04 2,205 2,215 2,170 2,205 58,300
2004/11/02 2,130 2,200 2,130 2,195 100,100
2004/11/01 2,140 2,160 2,125 2,125 84,300
2004/10/29 2,115 2,170 2,095 2,125 66,500
2004/10/28 2,095 2,165 2,085 2,135 72,600
2004/10/27 2,080 2,115 2,065 2,095 66,700
2004/10/26 2,080 2,120 2,055 2,080 59,100
2004/10/25 2,120 2,130 2,085 2,090 57,300
2004/10/22 2,170 2,275 2,130 2,180 97,600
2004/10/21 2,190 2,190 2,135 2,140 45,400
2004/10/20 2,210 2,250 2,165 2,185 101,200
2004/10/19 2,270 2,270 2,235 2,250 67,700
2004/10/18 2,210 2,245 2,205 2,240 109,300
2004/10/15 2,165 2,190 2,115 2,170 139,400
2004/10/14 2,170 2,205 2,120 2,180 217,000
2004/10/13 2,345 2,345 2,250 2,260 66,900
2004/10/12 2,340 2,365 2,310 2,310 88,900
2004/10/08 2,370 2,380 2,330 2,360 63,700
2004/10/07 2,405 2,430 2,355 2,410 77,900
2004/10/06 2,315 2,440 2,270 2,430 149,100
2004/10/05 2,280 2,305 2,250 2,305 135,800
2004/10/04 2,200 2,250 2,170 2,240 92,500
2004/10/01 2,200 2,200 2,145 2,170 72,400
2004/09/30 2,195 2,215 2,190 2,205 68,100
2004/09/29 2,170 2,200 2,155 2,180 70,300
2004/09/28 2,170 2,180 2,130 2,165 29,900
2004/09/27 2,200 2,220 2,160 2,195 33,300
2004/09/24 2,200 2,205 2,110 2,200 63,200
2004/09/22 2,240 2,240 2,170 2,200 66,200
2004/09/21 2,200 2,255 2,200 2,240 111,500
2004/09/17 2,285 2,315 2,175 2,175 207,700
2004/09/16 2,240 2,300 2,205 2,250 59,800
2004/09/15 2,215 2,295 2,215 2,275 84,500
2004/09/14 2,275 2,295 2,230 2,255 80,300
2004/09/13 2,200 2,285 2,180 2,270 105,700
2004/09/10 2,155 2,185 2,110 2,160 170,800
2004/09/09 2,230 2,275 2,210 2,220 87,200
2004/09/08 2,230 2,250 2,200 2,220 101,400
2004/09/07 2,260 2,280 2,230 2,245 42,000
2004/09/06 2,250 2,300 2,240 2,290 55,300
2004/09/03 2,345 2,390 2,250 2,260 73,600
2004/09/02 2,305 2,385 2,305 2,335 125,100
2004/09/01 2,270 2,330 2,250 2,295 80,400
2004/08/31 2,200 2,235 2,185 2,230 107,000
2004/08/30 2,230 2,250 2,195 2,210 96,300
2004/08/27 2,320 2,320 2,260 2,280 59,800
2004/08/26 2,350 2,350 2,320 2,330 46,500
2004/08/25 2,390 2,390 2,345 2,360 65,700
2004/08/24 2,310 2,370 2,310 2,360 45,400
2004/08/23 2,355 2,360 2,300 2,325 33,500
2004/08/20 2,265 2,335 2,255 2,295 100,600
2004/08/19 2,300 2,300 2,250 2,265 75,400
2004/08/18 2,325 2,325 2,285 2,325 30,200
2004/08/17 2,325 2,345 2,280 2,285 36,400
2004/08/16 2,340 2,370 2,295 2,330 56,500
2004/08/13 2,420 2,440 2,385 2,395 68,200
2004/08/12 2,420 2,440 2,400 2,415 60,500
2004/08/11 2,445 2,485 2,405 2,445 60,600
2004/08/10 2,395 2,470 2,385 2,405 54,600
2004/08/09 2,315 2,410 2,315 2,390 42,100
2004/08/06 2,360 2,410 2,355 2,395 44,700
2004/08/05 2,405 2,410 2,375 2,385 39,800
2004/08/04 2,435 2,435 2,365 2,400 34,100
2004/08/03 2,480 2,520 2,385 2,440 51,600
2004/08/02 2,525 2,540 2,450 2,500 57,100
2004/07/30 2,550 2,550 2,470 2,525 74,600
2004/07/29 2,460 2,555 2,440 2,515 79,800
2004/07/28 2,545 2,545 2,460 2,475 45,100
2004/07/27 2,505 2,555 2,455 2,470 44,000
2004/07/26 2,545 2,630 2,525 2,585 58,700
2004/07/23 2,640 2,640 2,520 2,550 54,400
2004/07/22 2,655 2,665 2,610 2,635 46,900
2004/07/21 2,740 2,740 2,700 2,735 25,500
2004/07/20 2,670 2,710 2,625 2,645 52,900
2004/07/16 2,690 2,765 2,670 2,730 33,700
2004/07/15 2,690 2,750 2,690 2,720 38,900
2004/07/14 2,770 2,770 2,705 2,715 31,600
2004/07/13 2,700 2,750 2,690 2,730 48,000
2004/07/12 2,670 2,745 2,670 2,710 49,200
2004/07/09 2,720 2,750 2,690 2,710 48,600
2004/07/08 2,690 2,700 2,665 2,690 64,300
2004/07/07 2,695 2,745 2,670 2,690 102,300
2004/07/06 2,770 2,810 2,765 2,775 69,400
2004/07/05 2,800 2,850 2,765 2,765 63,200
2004/07/02 2,790 2,860 2,745 2,830 99,200
2004/07/01 2,830 2,850 2,800 2,800 47,700
2004/06/30 2,835 2,850 2,775 2,830 68,900
2004/06/29 2,845 2,890 2,830 2,875 127,200
2004/06/28 2,795 2,840 2,790 2,840 75,500
2004/06/25 2,725 2,800 2,700 2,755 129,900
2004/06/24 2,815 2,825 2,800 2,810 110,300
2004/06/23 2,745 2,820 2,690 2,755 312,500
2004/06/22 2,500 2,850 2,490 2,675 518,600
2004/06/21 2,445 2,530 2,430 2,450 94,700
2004/06/18 2,510 2,510 2,355 2,430 85,600
2004/06/17 2,545 2,550 2,470 2,510 76,500
2004/06/16 2,540 2,580 2,520 2,530 56,500
2004/06/15 2,590 2,590 2,505 2,525 79,000
2004/06/14 2,590 2,620 2,560 2,575 76,000
2004/06/11 2,575 2,615 2,565 2,575 140,900
2004/06/10 2,570 2,675 2,525 2,615 61,600
2004/06/09 2,650 2,650 2,525 2,560 119,700
2004/06/08 2,770 2,770 2,620 2,655 130,100
2004/06/07 2,685 2,775 2,660 2,730 72,900
2004/06/04 2,675 2,765 2,655 2,705 49,700
2004/06/03 2,850 2,850 2,660 2,740 119,700
2004/06/02 2,775 2,810 2,755 2,810 87,900
2004/06/01 2,665 2,735 2,665 2,735 89,000
2004/05/31 2,655 2,680 2,615 2,665 72,700
2004/05/28 2,560 2,720 2,560 2,695 97,700
2004/05/27 2,520 2,575 2,520 2,550 59,800
2004/05/26 2,550 2,595 2,500 2,555 65,800
2004/05/25 2,550 2,555 2,480 2,550 61,600
2004/05/24 2,500 2,550 2,465 2,535 52,700
2004/05/21 2,375 2,475 2,370 2,470 75,800
2004/05/20 2,420 2,480 2,365 2,450 54,500
2004/05/19 2,295 2,495 2,290 2,495 53,300
2004/05/18 2,280 2,400 2,160 2,340 79,700
2004/05/17 2,435 2,435 2,320 2,375 57,400
2004/05/14 2,365 2,420 2,310 2,380 47,800
2004/05/13 2,400 2,420 2,365 2,365 51,200
2004/05/12 2,405 2,495 2,370 2,470 70,800
2004/05/11 2,250 2,410 2,120 2,325 127,100
2004/05/10 2,465 2,465 2,265 2,310 151,100
2004/05/07 2,455 2,475 2,410 2,460 77,000
2004/05/06 2,550 2,600 2,415 2,425 75,300
2004/04/30 2,500 2,520 2,400 2,515 74,400
2004/04/28 2,555 2,555 2,495 2,500 36,200
2004/04/27 2,555 2,555 2,475 2,515 88,800
2004/04/26 2,550 2,575 2,545 2,550 51,200
2004/04/23 2,515 2,585 2,515 2,550 61,900
2004/04/22 2,500 2,555 2,465 2,500 111,400
2004/04/21 2,440 2,520 2,440 2,520 125,200
2004/04/20 2,450 2,460 2,375 2,435 90,500
2004/04/19 2,475 2,475 2,400 2,450 123,500
2004/04/16 2,310 2,535 2,310 2,355 254,700
2004/04/15 2,360 2,360 2,280 2,305 182,200
2004/04/14 2,240 2,340 2,175 2,280 96,000
2004/04/13 2,230 2,270 2,165 2,200 83,800
2004/04/12 2,150 2,235 2,150 2,230 72,400
2004/04/09 2,150 2,185 2,105 2,125 77,400
2004/04/08 2,150 2,150 2,080 2,125 96,300
2004/04/07 1,970 2,135 1,970 2,135 85,000
2004/04/06 2,090 2,095 1,999 2,030 95,600
2004/04/05 2,200 2,200 2,085 2,090 59,800
2004/04/02 2,100 2,240 2,085 2,195 128,300
2004/04/01 2,090 2,095 2,070 2,090 107,900
2004/03/31 2,075 2,090 2,020 2,090 103,500
2004/03/30 2,055 2,070 2,055 2,065 59,700
2004/03/29 2,040 2,060 1,989 2,020 64,400
2004/03/26 1,970 2,025 1,969 2,000 105,900
2004/03/25 1,970 1,975 1,923 1,942 68,600
2004/03/24 1,916 1,921 1,890 1,920 62,000
2004/03/23 1,891 1,916 1,891 1,915 52,000
2004/03/22 1,919 1,949 1,919 1,931 50,100
2004/03/19 1,903 1,984 1,903 1,949 113,200
2004/03/18 1,865 1,940 1,865 1,921 84,000
2004/03/17 1,850 1,887 1,837 1,876 57,400
2004/03/16 1,827 1,857 1,819 1,857 49,300
2004/03/15 1,811 1,833 1,800 1,826 48,200
2004/03/12 1,744 1,812 1,744 1,804 100,600
2004/03/11 1,816 1,842 1,811 1,834 49,600
2004/03/10 1,837 1,845 1,813 1,816 35,800
2004/03/09 1,809 1,829 1,775 1,820 33,900
2004/03/08 1,790 1,832 1,790 1,810 57,300
2004/03/05 1,790 1,800 1,777 1,790 87,300
2004/03/04 1,727 1,785 1,727 1,773 91,000
2004/03/03 1,720 1,738 1,711 1,726 40,500
2004/03/02 1,706 1,713 1,700 1,706 59,800
2004/03/01 1,668 1,692 1,665 1,690 63,900
2004/02/27 1,630 1,660 1,630 1,659 56,900
2004/02/26 1,617 1,623 1,610 1,614 33,100
2004/02/25 1,613 1,636 1,611 1,617 18,900
2004/02/24 1,640 1,645 1,618 1,630 52,100
2004/02/23 1,630 1,662 1,630 1,636 77,100
2004/02/20 1,640 1,653 1,633 1,639 27,100
2004/02/19 1,674 1,674 1,650 1,650 26,600
2004/02/18 1,677 1,677 1,657 1,662 17,300
2004/02/17 1,649 1,674 1,649 1,662 11,100
2004/02/16 1,669 1,669 1,625 1,649 32,700
2004/02/13 1,650 1,662 1,645 1,646 14,200
2004/02/12 1,630 1,656 1,629 1,631 23,300
2004/02/10 1,627 1,646 1,627 1,629 12,500
2004/02/09 1,621 1,643 1,621 1,628 15,200
2004/02/06 1,624 1,639 1,619 1,628 31,900
2004/02/05 1,666 1,666 1,625 1,630 21,300
2004/02/04 1,647 1,677 1,632 1,636 34,100
2004/02/03 1,658 1,659 1,638 1,647 25,900
2004/02/02 1,641 1,682 1,641 1,658 33,700
2004/01/30 1,600 1,652 1,600 1,641 33,800
2004/01/29 1,650 1,650 1,620 1,622 35,300
2004/01/28 1,667 1,683 1,650 1,652 37,900
2004/01/27 1,671 1,675 1,652 1,667 40,700
2004/01/26 1,674 1,674 1,657 1,668 32,800
2004/01/23 1,666 1,690 1,631 1,669 113,300
2004/01/22 1,680 1,705 1,662 1,696 40,100
2004/01/21 1,654 1,682 1,651 1,651 23,200
2004/01/20 1,665 1,694 1,663 1,666 24,300
2004/01/19 1,660 1,688 1,660 1,682 16,200
2004/01/16 1,653 1,681 1,650 1,674 16,000
2004/01/15 1,701 1,707 1,653 1,653 28,100
2004/01/14 1,678 1,700 1,650 1,671 20,100
2004/01/13 1,690 1,701 1,660 1,678 25,100
2004/01/09 1,744 1,744 1,699 1,701 48,800
2004/01/08 1,689 1,723 1,689 1,720 38,300
2004/01/07 1,683 1,710 1,681 1,688 38,800
2004/01/06 1,699 1,710 1,680 1,680 25,100
2004/01/05 1,680 1,680 1,676 1,677 4,700

このページの先頭へ