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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |