(株)イズミの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 3,468（2025年7月8日）
- 年初来安値
- 2,824（2025年10月30日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 2,911 | 2,926 | 2,904 | 2,907 | 145,100 | 2,907 |
| 2025/12/4 | 2,906 | 2,949 | 2,905 | 2,942 | 156,600 | 2,942 |
| 2025/12/3 | 2,934 | 2,934 | 2,904 | 2,905 | 159,700 | 2,905 |
| 2025/12/2 | 2,952 | 2,967 | 2,943 | 2,953 | 118,400 | 2,953 |
| 2025/12/1 | 2,952 | 2,991 | 2,946 | 2,961 | 109,300 | 2,961 |
| 2025/11/28 | 2,956 | 2,978 | 2,951 | 2,964 | 159,600 | 2,964 |
| 2025/11/27 | 2,964 | 2,975 | 2,954 | 2,956 | 126,800 | 2,956 |
| 2025/11/26 | 2,963 | 2,987 | 2,958 | 2,976 | 159,800 | 2,976 |
| 2025/11/25 | 2,947 | 2,968 | 2,921 | 2,961 | 187,800 | 2,961 |
| 2025/11/21 | 2,915 | 2,951 | 2,903 | 2,947 | 199,500 | 2,947 |
| 2025/11/20 | 2,884 | 2,920 | 2,876 | 2,900 | 139,400 | 2,900 |
| 2025/11/19 | 2,883 | 2,907 | 2,875 | 2,895 | 175,200 | 2,895 |
| 2025/11/18 | 2,886 | 2,914 | 2,863 | 2,875 | 158,300 | 2,875 |
| 2025/11/17 | 2,899 | 2,915 | 2,885 | 2,898 | 190,700 | 2,898 |
| 2025/11/14 | 2,933 | 2,949 | 2,911 | 2,933 | 129,700 | 2,933 |
| 2025/11/13 | 2,930 | 2,931 | 2,901 | 2,918 | 180,900 | 2,918 |
| 2025/11/12 | 2,941 | 2,967 | 2,928 | 2,929 | 170,500 | 2,929 |
| 2025/11/11 | 2,937 | 2,940 | 2,908 | 2,932 | 158,500 | 2,932 |
| 2025/11/10 | 2,954 | 2,955 | 2,907 | 2,937 | 199,700 | 2,937 |
| 2025/11/7 | 2,920 | 2,945 | 2,911 | 2,938 | 148,900 | 2,938 |
1〜20/242件
