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
2012/12/28 1,815 1,823 1,796 1,818 116,600
2012/12/27 1,830 1,830 1,801 1,805 126,900
2012/12/26 1,817 1,829 1,788 1,816 147,700
2012/12/25 1,845 1,860 1,817 1,818 145,200
2012/12/21 1,840 1,856 1,816 1,829 218,300
2012/12/20 1,841 1,852 1,831 1,840 176,000
2012/12/19 1,840 1,863 1,833 1,842 304,800
2012/12/18 1,847 1,868 1,837 1,840 226,400
2012/12/17 1,854 1,881 1,838 1,848 214,900
2012/12/14 1,850 1,872 1,834 1,853 232,600
2012/12/13 1,900 1,912 1,850 1,860 199,300
2012/12/12 1,875 1,909 1,872 1,892 214,600
2012/12/11 1,886 1,896 1,869 1,876 201,200
2012/12/10 1,898 1,902 1,883 1,886 129,300
2012/12/07 1,892 1,898 1,876 1,886 145,000
2012/12/06 1,913 1,916 1,885 1,890 227,000
2012/12/05 1,904 1,934 1,897 1,901 300,000
2012/12/04 1,849 1,895 1,846 1,894 244,100
2012/12/03 1,870 1,870 1,845 1,849 254,400
2012/11/30 1,856 1,856 1,821 1,838 245,900
2012/11/29 1,838 1,869 1,838 1,855 206,800
2012/11/28 1,828 1,872 1,820 1,834 350,600
2012/11/27 1,864 1,874 1,801 1,828 941,200
2012/11/26 1,947 1,953 1,864 1,866 515,400
2012/11/22 1,990 1,995 1,949 1,956 430,700
2012/11/21 1,997 2,001 1,976 1,989 305,800
2012/11/20 1,990 2,002 1,972 1,991 377,200
2012/11/19 1,981 1,993 1,969 1,990 265,700
2012/11/16 1,938 1,970 1,938 1,970 323,500
2012/11/15 1,925 1,960 1,915 1,937 312,200
2012/11/14 1,921 1,927 1,902 1,922 150,300
2012/11/13 1,898 1,930 1,888 1,921 364,900
2012/11/12 1,913 1,914 1,898 1,898 264,200
2012/11/09 1,931 1,933 1,906 1,910 349,400
2012/11/08 1,963 1,964 1,928 1,931 247,000
2012/11/07 1,968 1,974 1,951 1,963 286,000
2012/11/06 1,959 1,975 1,940 1,967 318,300
2012/11/05 1,982 1,984 1,943 1,959 286,900
2012/11/02 1,971 2,011 1,971 1,982 408,800
2012/11/01 1,939 1,959 1,923 1,954 193,100
2012/10/31 1,956 1,961 1,927 1,939 320,300
2012/10/30 1,980 1,989 1,949 1,956 339,400
2012/10/29 1,977 1,989 1,972 1,976 234,600
2012/10/26 1,997 2,004 1,977 1,977 324,000
2012/10/25 1,951 1,997 1,942 1,997 266,400
2012/10/24 1,923 1,977 1,923 1,970 415,400
2012/10/23 1,918 1,928 1,917 1,923 261,100
2012/10/22 1,918 1,929 1,913 1,921 278,000
2012/10/19 1,912 1,930 1,906 1,917 505,400
2012/10/18 1,939 1,950 1,914 1,923 414,000
2012/10/17 1,908 1,940 1,895 1,938 549,700
2012/10/16 1,930 1,938 1,905 1,907 626,700
2012/10/15 1,951 1,956 1,940 1,949 353,200
2012/10/12 1,941 1,966 1,934 1,951 320,700
2012/10/11 1,953 1,958 1,941 1,944 470,600
2012/10/10 1,987 2,001 1,972 1,978 304,100
2012/10/09 1,980 2,068 1,978 2,013 849,300
2012/10/05 1,989 2,000 1,962 1,986 784,300
2012/10/04 1,916 2,028 1,881 2,013 1,614,000
2012/10/03 1,614 1,647 1,610 1,636 296,600
2012/10/02 1,671 1,686 1,648 1,654 120,000
2012/10/01 1,661 1,669 1,638 1,662 248,800
2012/09/28 1,700 1,712 1,673 1,684 163,200
2012/09/27 1,682 1,713 1,672 1,706 305,200
2012/09/26 1,660 1,686 1,655 1,682 111,300
2012/09/25 1,653 1,672 1,652 1,670 170,300
2012/09/24 1,664 1,682 1,661 1,672 102,400
2012/09/21 1,658 1,673 1,650 1,660 159,700
2012/09/20 1,625 1,658 1,623 1,649 195,800
2012/09/19 1,643 1,659 1,611 1,624 340,100
2012/09/18 1,630 1,655 1,624 1,639 420,300
2012/09/14 1,630 1,656 1,609 1,629 383,800
2012/09/13 1,600 1,610 1,588 1,606 120,900
2012/09/12 1,613 1,613 1,575 1,592 275,900
2012/09/11 1,603 1,620 1,586 1,619 155,600
2012/09/10 1,601 1,610 1,583 1,605 150,000
2012/09/07 1,609 1,615 1,579 1,602 331,400
2012/09/06 1,593 1,595 1,563 1,588 282,600
2012/09/05 1,587 1,602 1,556 1,571 236,000
2012/09/04 1,592 1,602 1,559 1,594 376,900
2012/09/03 1,550 1,572 1,541 1,552 235,400
2012/08/31 1,515 1,526 1,503 1,514 185,300
2012/08/30 1,520 1,543 1,509 1,514 131,800
2012/08/29 1,498 1,519 1,496 1,512 116,400
2012/08/28 1,522 1,539 1,508 1,514 360,900
2012/08/27 1,575 1,575 1,542 1,544 175,600
2012/08/24 1,580 1,581 1,553 1,567 174,300
2012/08/23 1,561 1,563 1,542 1,549 133,600
2012/08/22 1,578 1,581 1,560 1,566 77,900
2012/08/21 1,564 1,582 1,564 1,577 97,000
2012/08/20 1,548 1,565 1,544 1,559 110,800
2012/08/17 1,570 1,575 1,543 1,549 121,900
2012/08/16 1,589 1,592 1,565 1,570 91,500
2012/08/15 1,571 1,588 1,566 1,588 124,300
2012/08/14 1,557 1,576 1,557 1,570 102,900
2012/08/13 1,535 1,557 1,535 1,552 56,200
2012/08/10 1,561 1,568 1,538 1,541 112,400
2012/08/09 1,554 1,561 1,545 1,556 95,700
2012/08/08 1,579 1,587 1,541 1,552 143,700
2012/08/07 1,548 1,568 1,548 1,555 69,000
2012/08/06 1,562 1,576 1,536 1,558 122,700
2012/08/03 1,567 1,570 1,549 1,550 85,900
2012/08/02 1,586 1,596 1,565 1,583 172,400
2012/08/01 1,576 1,596 1,563 1,576 127,200
2012/07/31 1,610 1,613 1,578 1,582 193,700
2012/07/30 1,621 1,626 1,602 1,618 127,700
2012/07/27 1,648 1,661 1,611 1,619 146,800
2012/07/26 1,628 1,628 1,596 1,627 176,100
2012/07/25 1,634 1,641 1,613 1,620 163,600
2012/07/24 1,668 1,682 1,630 1,640 157,600
2012/07/23 1,675 1,675 1,640 1,642 151,700
2012/07/20 1,675 1,695 1,665 1,670 222,400
2012/07/19 1,681 1,700 1,671 1,675 217,100
2012/07/18 1,711 1,727 1,664 1,670 192,200
2012/07/17 1,678 1,705 1,667 1,689 241,500
2012/07/13 1,645 1,681 1,645 1,676 359,100
2012/07/12 1,659 1,659 1,632 1,638 198,800
2012/07/11 1,638 1,659 1,623 1,659 212,100
2012/07/10 1,653 1,675 1,632 1,643 149,300
2012/07/09 1,628 1,660 1,610 1,652 124,600
2012/07/06 1,686 1,698 1,637 1,644 174,800
2012/07/05 1,638 1,674 1,633 1,673 318,900
2012/07/04 1,623 1,646 1,609 1,614 183,900
2012/07/03 1,591 1,620 1,589 1,601 185,000
2012/07/02 1,612 1,619 1,589 1,589 117,400
2012/06/29 1,555 1,614 1,554 1,594 292,000
2012/06/28 1,562 1,573 1,543 1,573 699,700
2012/06/27 1,557 1,573 1,540 1,568 293,100
2012/06/26 1,546 1,580 1,546 1,561 169,200
2012/06/25 1,555 1,578 1,551 1,556 181,800
2012/06/22 1,565 1,566 1,544 1,546 189,800
2012/06/21 1,583 1,590 1,565 1,576 235,400
2012/06/20 1,561 1,589 1,558 1,582 118,600
2012/06/19 1,550 1,568 1,547 1,551 102,400
2012/06/18 1,552 1,563 1,537 1,547 234,800
2012/06/15 1,558 1,570 1,540 1,541 354,300
2012/06/14 1,585 1,585 1,545 1,550 285,600
2012/06/13 1,601 1,610 1,583 1,584 187,200
2012/06/12 1,612 1,613 1,582 1,596 223,400
2012/06/11 1,620 1,625 1,603 1,612 262,800
2012/06/08 1,620 1,636 1,583 1,600 520,900
2012/06/07 1,610 1,638 1,600 1,635 204,300
2012/06/06 1,600 1,615 1,578 1,609 309,300
2012/06/05 1,581 1,604 1,567 1,586 351,100
2012/06/04 1,560 1,578 1,546 1,574 227,500
2012/06/01 1,587 1,599 1,560 1,585 296,700
2012/05/31 1,560 1,597 1,556 1,587 298,600
2012/05/30 1,551 1,596 1,551 1,575 274,700
2012/05/29 1,555 1,560 1,541 1,556 110,500
2012/05/28 1,551 1,583 1,551 1,562 232,800
2012/05/25 1,581 1,593 1,543 1,574 423,800
2012/05/24 1,501 1,541 1,497 1,506 107,400
2012/05/23 1,540 1,540 1,507 1,516 131,700
2012/05/22 1,573 1,573 1,533 1,546 257,500
2012/05/21 1,505 1,596 1,505 1,533 192,300
2012/05/18 1,545 1,552 1,519 1,525 259,400
2012/05/17 1,560 1,586 1,556 1,564 178,200
2012/05/16 1,598 1,604 1,557 1,574 141,400
2012/05/15 1,593 1,609 1,569 1,596 207,000
2012/05/14 1,615 1,624 1,589 1,592 251,200
2012/05/11 1,670 1,679 1,611 1,615 212,700
2012/05/10 1,655 1,687 1,633 1,667 262,200
2012/05/09 1,663 1,700 1,647 1,675 453,100
2012/05/08 1,668 1,693 1,645 1,663 273,400
2012/05/07 1,629 1,666 1,629 1,661 168,300
2012/05/02 1,662 1,700 1,652 1,693 162,400
2012/05/01 1,696 1,727 1,678 1,690 198,500
2012/04/27 1,699 1,699 1,660 1,665 468,900
2012/04/26 1,703 1,719 1,690 1,699 295,200
2012/04/25 1,710 1,714 1,698 1,709 205,900
2012/04/24 1,725 1,725 1,702 1,716 193,100
2012/04/23 1,760 1,773 1,712 1,725 390,000
2012/04/20 1,739 1,760 1,721 1,757 278,100
2012/04/19 1,740 1,749 1,702 1,721 402,100
2012/04/18 1,740 1,762 1,724 1,760 367,600
2012/04/17 1,755 1,771 1,732 1,740 592,700
2012/04/16 1,775 1,778 1,742 1,744 540,000
2012/04/13 1,783 1,797 1,766 1,775 556,500
2012/04/12 1,788 1,827 1,775 1,783 579,100
2012/04/11 1,750 1,834 1,742 1,825 807,900
2012/04/10 1,695 1,811 1,693 1,781 1,037,100
2012/04/09 1,555 1,580 1,544 1,560 125,100
2012/04/06 1,530 1,572 1,522 1,569 104,700
2012/04/05 1,534 1,557 1,526 1,533 152,700
2012/04/04 1,555 1,564 1,534 1,539 102,800
2012/04/03 1,556 1,568 1,546 1,559 94,800
2012/04/02 1,550 1,568 1,526 1,560 263,500
2012/03/30 1,545 1,561 1,522 1,561 286,700
2012/03/29 1,506 1,526 1,502 1,516 91,100
2012/03/28 1,507 1,511 1,475 1,507 120,700
2012/03/27 1,499 1,520 1,479 1,503 280,300
2012/03/26 1,460 1,500 1,460 1,499 222,900
2012/03/23 1,452 1,476 1,450 1,469 138,500
2012/03/22 1,478 1,478 1,459 1,474 103,800
2012/03/21 1,469 1,476 1,455 1,466 98,900
2012/03/19 1,450 1,481 1,450 1,469 181,400
2012/03/16 1,448 1,460 1,444 1,449 95,400
2012/03/15 1,456 1,461 1,441 1,451 164,200
2012/03/14 1,470 1,486 1,455 1,456 119,100
2012/03/13 1,449 1,468 1,438 1,451 200,800
2012/03/12 1,455 1,461 1,446 1,453 89,600
2012/03/09 1,460 1,465 1,442 1,442 214,300
2012/03/08 1,439 1,455 1,429 1,448 175,000
2012/03/07 1,414 1,439 1,406 1,438 288,700
2012/03/06 1,397 1,429 1,393 1,424 229,000
2012/03/05 1,384 1,409 1,381 1,399 209,300
2012/03/02 1,397 1,404 1,383 1,389 168,000
2012/03/01 1,369 1,392 1,358 1,377 165,900
2012/02/29 1,388 1,419 1,372 1,374 300,900
2012/02/28 1,369 1,375 1,358 1,370 245,400
2012/02/27 1,384 1,384 1,354 1,368 356,500
2012/02/24 1,407 1,413 1,382 1,408 370,000
2012/02/23 1,417 1,417 1,391 1,395 344,100
2012/02/22 1,395 1,417 1,395 1,409 256,000
2012/02/21 1,385 1,395 1,365 1,390 174,500
2012/02/20 1,401 1,402 1,375 1,388 130,400
2012/02/17 1,400 1,400 1,385 1,387 185,100
2012/02/16 1,387 1,404 1,370 1,380 214,600
2012/02/15 1,389 1,400 1,377 1,390 253,500
2012/02/14 1,379 1,389 1,352 1,388 251,300
2012/02/13 1,351 1,380 1,351 1,373 259,400
2012/02/10 1,364 1,364 1,351 1,357 88,400
2012/02/09 1,348 1,369 1,337 1,359 334,400
2012/02/08 1,337 1,350 1,326 1,344 220,800
2012/02/07 1,350 1,350 1,318 1,334 400,700
2012/02/06 1,346 1,366 1,339 1,352 167,300
2012/02/03 1,345 1,359 1,342 1,346 166,200
2012/02/02 1,353 1,370 1,322 1,345 203,100
2012/02/01 1,347 1,369 1,340 1,364 75,500
2012/01/31 1,364 1,371 1,345 1,347 234,100
2012/01/30 1,355 1,369 1,354 1,363 110,100
2012/01/27 1,358 1,361 1,345 1,356 70,200
2012/01/26 1,354 1,356 1,336 1,353 233,300
2012/01/25 1,356 1,361 1,342 1,353 139,000
2012/01/24 1,361 1,372 1,350 1,356 201,100
2012/01/23 1,351 1,366 1,342 1,359 119,300
2012/01/20 1,367 1,367 1,351 1,359 144,700
2012/01/19 1,352 1,370 1,341 1,351 307,600
2012/01/18 1,380 1,380 1,354 1,355 176,600
2012/01/17 1,382 1,384 1,369 1,380 86,800
2012/01/16 1,392 1,395 1,361 1,380 128,900
2012/01/13 1,380 1,393 1,373 1,390 235,400
2012/01/12 1,374 1,390 1,348 1,384 223,600
2012/01/11 1,373 1,433 1,371 1,378 543,100
2012/01/10 1,300 1,365 1,300 1,349 455,200
2012/01/06 1,278 1,285 1,264 1,275 111,400
2012/01/05 1,271 1,286 1,271 1,281 172,000
2012/01/04 1,292 1,293 1,263 1,274 204,900

このページの先頭へ