1,013円
イズミの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/06/23 | 6,490.0 | 6,550.0 | 6,470.0 | 6,550.0 | 2,183.3 | 116,000 |
| 2017/06/22 | 6,500.0 | 6,540.0 | 6,470.0 | 6,520.0 | 2,173.3 | 79,600 |
| 2017/06/21 | 6,560.0 | 6,620.0 | 6,540.0 | 6,560.0 | 2,186.6 | 88,000 |
| 2017/06/20 | 6,580.0 | 6,630.0 | 6,550.0 | 6,600.0 | 2,199.9 | 146,400 |
| 2017/06/19 | 6,410.0 | 6,520.0 | 6,380.0 | 6,520.0 | 2,173.3 | 129,700 |
| 2017/06/16 | 6,380.0 | 6,440.0 | 6,360.0 | 6,430.0 | 2,143.3 | 150,600 |
| 2017/06/15 | 6,300.0 | 6,400.0 | 6,290.0 | 6,380.0 | 2,126.6 | 124,100 |
| 2017/06/14 | 6,250.0 | 6,320.0 | 6,240.0 | 6,270.0 | 2,089.9 | 122,300 |
| 2017/06/13 | 6,250.0 | 6,360.0 | 6,220.0 | 6,250.0 | 2,083.3 | 245,100 |
| 2017/06/12 | 6,210.0 | 6,220.0 | 6,120.0 | 6,190.0 | 2,063.3 | 251,400 |
| 2017/06/09 | 6,270.0 | 6,390.0 | 6,270.0 | 6,270.0 | 2,089.9 | 151,700 |
| 2017/06/08 | 6,320.0 | 6,370.0 | 6,260.0 | 6,260.0 | 2,086.6 | 143,600 |
| 2017/06/07 | 6,370.0 | 6,390.0 | 6,270.0 | 6,300.0 | 2,099.9 | 152,600 |
| 2017/06/06 | 6,350.0 | 6,400.0 | 6,330.0 | 6,370.0 | 2,123.3 | 122,800 |
| 2017/06/05 | 6,300.0 | 6,400.0 | 6,260.0 | 6,370.0 | 2,123.3 | 181,000 |
| 2017/06/02 | 6,170.0 | 6,280.0 | 6,150.0 | 6,230.0 | 2,076.6 | 153,500 |
| 2017/06/01 | 6,090.0 | 6,190.0 | 6,080.0 | 6,170.0 | 2,056.6 | 187,500 |
| 2017/05/31 | 5,950.0 | 6,060.0 | 5,950.0 | 6,030.0 | 2,009.9 | 141,800 |
| 2017/05/30 | 5,990.0 | 6,040.0 | 5,940.0 | 6,000.0 | 1,999.9 | 434,900 |
| 2017/05/29 | 5,880.0 | 5,990.0 | 5,850.0 | 5,970.0 | 1,989.9 | 107,100 |
おすすめ条件でスクリーニングされた銘柄を見る
イズミの取引履歴を振り返りませんか？
イズミの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
