3,043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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 6,370.0 | 6,450.0 | 6,320.0 | 6,410.0 | 6,410.0 | 123,400 |
| 2018/11/27 | 6,420.0 | 6,460.0 | 6,280.0 | 6,320.0 | 6,320.0 | 150,600 |
| 2018/11/26 | 6,500.0 | 6,510.0 | 6,360.0 | 6,400.0 | 6,400.0 | 185,000 |
| 2018/11/22 | 6,500.0 | 6,600.0 | 6,420.0 | 6,460.0 | 6,460.0 | 161,000 |
| 2018/11/21 | 6,500.0 | 6,660.0 | 6,500.0 | 6,510.0 | 6,510.0 | 169,200 |
| 2018/11/20 | 6,450.0 | 6,640.0 | 6,420.0 | 6,580.0 | 6,580.0 | 138,900 |
| 2018/11/19 | 6,540.0 | 6,600.0 | 6,500.0 | 6,530.0 | 6,530.0 | 133,900 |
| 2018/11/16 | 6,460.0 | 6,510.0 | 6,340.0 | 6,490.0 | 6,490.0 | 145,700 |
| 2018/11/15 | 6,350.0 | 6,550.0 | 6,320.0 | 6,470.0 | 6,470.0 | 141,400 |
| 2018/11/14 | 6,430.0 | 6,430.0 | 6,230.0 | 6,350.0 | 6,350.0 | 161,400 |
| 2018/11/13 | 6,380.0 | 6,430.0 | 6,260.0 | 6,410.0 | 6,410.0 | 152,400 |
| 2018/11/12 | 6,430.0 | 6,540.0 | 6,400.0 | 6,470.0 | 6,470.0 | 99,200 |
| 2018/11/09 | 6,410.0 | 6,510.0 | 6,410.0 | 6,440.0 | 6,440.0 | 126,600 |
| 2018/11/08 | 6,360.0 | 6,510.0 | 6,350.0 | 6,500.0 | 6,500.0 | 98,300 |
| 2018/11/07 | 6,350.0 | 6,400.0 | 6,270.0 | 6,280.0 | 6,280.0 | 115,400 |
| 2018/11/06 | 6,250.0 | 6,400.0 | 6,210.0 | 6,350.0 | 6,350.0 | 181,700 |
| 2018/11/05 | 6,160.0 | 6,250.0 | 6,150.0 | 6,200.0 | 6,200.0 | 137,500 |
| 2018/11/02 | 6,110.0 | 6,190.0 | 6,080.0 | 6,190.0 | 6,190.0 | 116,700 |
| 2018/11/01 | 6,150.0 | 6,200.0 | 6,080.0 | 6,100.0 | 6,100.0 | 121,500 |
| 2018/10/31 | 6,110.0 | 6,150.0 | 5,990.0 | 6,140.0 | 6,140.0 | 154,600 |
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。
