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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 6,500.0 | 6,570.0 | 6,460.0 | 6,530.0 | 6,530.0 | 88,600 |
| 2017/12/06 | 6,550.0 | 6,570.0 | 6,430.0 | 6,480.0 | 6,480.0 | 140,300 |
| 2017/12/05 | 6,450.0 | 6,610.0 | 6,400.0 | 6,570.0 | 6,570.0 | 157,000 |
| 2017/12/04 | 6,600.0 | 6,660.0 | 6,520.0 | 6,520.0 | 6,520.0 | 92,500 |
| 2017/12/01 | 6,570.0 | 6,660.0 | 6,540.0 | 6,610.0 | 6,610.0 | 149,900 |
| 2017/11/30 | 6,520.0 | 6,610.0 | 6,480.0 | 6,590.0 | 6,590.0 | 217,700 |
| 2017/11/29 | 6,390.0 | 6,540.0 | 6,360.0 | 6,520.0 | 6,520.0 | 224,700 |
| 2017/11/28 | 6,100.0 | 6,320.0 | 6,090.0 | 6,270.0 | 6,270.0 | 139,700 |
| 2017/11/27 | 6,100.0 | 6,150.0 | 6,060.0 | 6,090.0 | 6,090.0 | 72,700 |
| 2017/11/24 | 6,020.0 | 6,150.0 | 6,010.0 | 6,130.0 | 6,130.0 | 73,800 |
| 2017/11/22 | 6,080.0 | 6,160.0 | 6,050.0 | 6,090.0 | 6,090.0 | 108,300 |
| 2017/11/21 | 6,060.0 | 6,130.0 | 6,000.0 | 6,080.0 | 6,080.0 | 62,300 |
| 2017/11/20 | 6,000.0 | 6,080.0 | 5,980.0 | 6,070.0 | 6,070.0 | 82,700 |
| 2017/11/17 | 6,120.0 | 6,160.0 | 6,040.0 | 6,100.0 | 6,100.0 | 142,700 |
| 2017/11/16 | 5,810.0 | 6,050.0 | 5,810.0 | 6,020.0 | 6,020.0 | 146,600 |
| 2017/11/15 | 6,020.0 | 6,050.0 | 5,780.0 | 5,820.0 | 5,820.0 | 147,100 |
| 2017/11/14 | 6,110.0 | 6,110.0 | 6,010.0 | 6,020.0 | 6,020.0 | 94,100 |
| 2017/11/13 | 6,180.0 | 6,190.0 | 6,120.0 | 6,140.0 | 6,140.0 | 75,000 |
| 2017/11/10 | 6,150.0 | 6,260.0 | 6,150.0 | 6,200.0 | 6,200.0 | 149,200 |
| 2017/11/09 | 6,300.0 | 6,330.0 | 6,190.0 | 6,250.0 | 6,250.0 | 166,700 |
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。
