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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 5,920.0 | 6,100.0 | 5,910.0 | 6,030.0 | 6,030.0 | 655,300 |
| 2018/10/29 | 5,930.0 | 6,070.0 | 5,890.0 | 5,920.0 | 5,920.0 | 215,800 |
| 2018/10/26 | 5,930.0 | 6,020.0 | 5,810.0 | 5,850.0 | 5,850.0 | 238,300 |
| 2018/10/25 | 5,960.0 | 6,060.0 | 5,880.0 | 5,950.0 | 5,950.0 | 383,700 |
| 2018/10/24 | 5,800.0 | 5,920.0 | 5,780.0 | 5,910.0 | 5,910.0 | 309,000 |
| 2018/10/23 | 5,960.0 | 5,970.0 | 5,760.0 | 5,780.0 | 5,780.0 | 215,000 |
| 2018/10/22 | 6,030.0 | 6,030.0 | 5,880.0 | 5,990.0 | 5,990.0 | 288,100 |
| 2018/10/19 | 6,190.0 | 6,190.0 | 6,030.0 | 6,090.0 | 6,090.0 | 277,700 |
| 2018/10/18 | 6,320.0 | 6,400.0 | 6,250.0 | 6,290.0 | 6,290.0 | 313,800 |
| 2018/10/17 | 6,150.0 | 6,250.0 | 6,140.0 | 6,250.0 | 6,250.0 | 205,300 |
| 2018/10/16 | 6,110.0 | 6,140.0 | 6,020.0 | 6,050.0 | 6,050.0 | 230,800 |
| 2018/10/15 | 6,310.0 | 6,340.0 | 6,120.0 | 6,140.0 | 6,140.0 | 218,700 |
| 2018/10/12 | 6,470.0 | 6,510.0 | 6,270.0 | 6,310.0 | 6,310.0 | 309,400 |
| 2018/10/11 | 6,460.0 | 6,640.0 | 6,390.0 | 6,510.0 | 6,510.0 | 494,000 |
| 2018/10/10 | 6,610.0 | 6,670.0 | 6,450.0 | 6,550.0 | 6,550.0 | 631,800 |
| 2018/10/09 | 7,010.0 | 7,080.0 | 6,850.0 | 6,910.0 | 6,910.0 | 283,800 |
| 2018/10/05 | 7,060.0 | 7,120.0 | 7,020.0 | 7,040.0 | 7,040.0 | 191,900 |
| 2018/10/04 | 7,150.0 | 7,180.0 | 7,060.0 | 7,100.0 | 7,100.0 | 225,900 |
| 2018/10/03 | 7,170.0 | 7,280.0 | 7,030.0 | 7,120.0 | 7,120.0 | 273,900 |
| 2018/10/02 | 7,310.0 | 7,380.0 | 7,210.0 | 7,270.0 | 7,270.0 | 275,400 |
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。
