KabuInsight

イズミ

8273
プライム/小売業/IZUMI CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13989.01,003.0988.0996.0+2.0+0.20%493,600
2026-03-121,010.01,011.0992.0994.0-20.0-1.97%518,000
2026-03-111,018.01,026.01,011.01,014.0-1.0-0.10%461,100
2026-03-101,017.01,017.01,006.01,015.0+5.0+0.50%481,300
2026-03-09993.01,011.0979.01,010.00.00.00%862,000
2026-03-061,000.01,015.0994.01,010.0+4.0+0.40%549,900
2026-03-051,008.01,016.01,003.01,006.0+13.0+1.31%648,300
2026-03-04999.01,004.0977.0993.0-10.0-1.00%896,200
2026-03-031,016.01,016.0994.01,003.0-25.0-2.43%725,800
2026-03-021,042.01,042.01,025.01,028.0-10.0-0.96%544,700
2026-02-271,034.01,040.01,014.01,038.0+14.0+1.37%979,100
2026-02-261,025.01,045.01,021.01,024.0-19.3-1.85%1,635,200
2026-02-251,038.31,051.71,035.01,043.30.00.00%3,581,700
2026-02-241,031.71,050.01,028.31,043.3+6.7+0.64%2,214,000
2026-02-201,036.71,041.71,033.31,036.7-10.0-0.96%982,500
2026-02-191,053.31,061.71,043.31,046.7+3.3+0.32%932,100
2026-02-181,048.31,055.01,033.31,043.30.00.00%734,400
2026-02-171,045.01,056.71,043.31,043.3+1.7+0.16%322,800
2026-02-161,066.71,066.71,041.71,041.7-25.0-2.34%473,400
2026-02-131,068.31,076.71,056.71,066.7-3.3-0.31%578,700
2026-02-121,060.01,075.01,058.31,070.0+13.3+1.26%528,900
2026-02-101,046.71,061.71,043.31,056.7+13.3+1.28%387,000
2026-02-091,048.31,051.71,043.31,043.30.00.00%343,800
2026-02-061,046.71,051.71,040.01,043.30.00.00%283,200
2026-02-051,053.31,053.31,041.71,043.3+5.0+0.48%442,200
2026-02-041,026.71,045.01,023.31,038.3+16.7+1.63%348,600
2026-02-031,013.31,028.31,011.71,021.7+8.3+0.82%280,200
2026-02-021,030.01,030.01,011.71,013.3-6.7-0.65%328,500
2026-01-301,006.71,025.01,006.71,020.0+13.3+1.32%346,500
2026-01-291,005.01,015.01,000.01,006.7-10.0-0.98%260,100
2026-01-281,028.31,028.31,016.71,016.7-15.0-1.45%336,900
2026-01-271,035.01,036.71,026.71,031.7-10.0-0.96%321,000
2026-01-261,048.31,048.31,035.01,041.7-6.7-0.64%344,400
2026-01-231,056.71,060.01,041.71,048.3-8.3-0.79%258,300
2026-01-221,058.31,066.71,051.71,056.7+5.0+0.48%385,500
2026-01-211,066.71,076.71,041.71,051.7-25.0-2.32%605,400
2026-01-201,065.01,085.01,056.71,076.7+26.7+2.54%914,100
2026-01-191,030.01,060.01,023.31,050.0+43.3+4.30%1,015,200
2026-01-161,011.71,015.01,006.71,006.7-8.3-0.82%266,100
2026-01-151,008.31,018.31,005.01,015.0+6.7+0.66%337,800
2026-01-14999.31,013.3991.71,008.3-5.0-0.49%692,400
2026-01-131,018.31,020.01,005.01,013.3+6.7+0.66%430,500
2026-01-091,011.71,016.71,006.71,006.70.00.00%500,700
2026-01-081,008.31,011.7998.71,006.7-5.0-0.49%400,500
2026-01-07999.31,016.7995.71,011.7+6.7+0.66%371,100
2026-01-061,000.01,010.01,000.01,005.0+5.0+0.50%423,600
2026-01-05998.01,010.0995.71,000.00.00.00%372,900
2025-12-301,003.31,008.31,000.01,000.00.00.00%240,300
2025-12-291,006.71,010.01,000.01,000.0-5.0-0.50%317,100
2025-12-261,006.71,010.01,001.71,005.0-1.7-0.17%290,700
2025-12-251,005.01,008.31,001.71,006.7+6.7+0.67%208,200
2025-12-24996.71,005.0996.01,000.0+2.3+0.23%272,100
2025-12-23989.0999.3987.3997.7+9.3+0.95%438,600
2025-12-221,005.01,008.3987.7988.3-20.0-1.98%618,900
2025-12-19996.71,010.0996.01,008.3+8.3+0.83%528,600
2025-12-18998.71,003.3993.31,000.0+9.0+0.91%293,100
2025-12-17996.7998.3990.7991.0-7.0-0.70%362,100
2025-12-161,011.71,011.7997.7998.0-13.7-1.35%384,600
2025-12-151,003.31,016.71,000.01,011.7+14.7+1.47%390,300
2025-12-12995.31,000.0995.3997.0+5.3+0.54%380,100
2025-12-111,000.01,003.3989.0991.7-3.0-0.30%364,800
2025-12-101,008.31,015.0990.0994.7+20.7+2.12%831,600
2025-12-09975.0981.7967.0974.0-0.7-0.07%533,100
2025-12-08972.0978.7969.0974.7+5.7+0.59%361,800
2025-12-05970.3975.3968.0969.0-11.7-1.19%435,300
2025-12-04968.7983.0968.3980.7+12.3+1.27%469,800
2025-12-03978.0978.0968.0968.3-16.0-1.63%479,100
2025-12-02984.0989.0981.0984.3-2.7-0.27%355,200
2025-12-01984.0997.0982.0987.0-1.0-0.10%327,900
2025-11-28985.3992.7983.7988.0+2.7+0.27%478,800
2025-11-27988.0991.7984.7985.3-6.7-0.67%380,400
2025-11-26987.7995.7986.0992.0+5.0+0.51%479,400
2025-11-25982.3989.3973.7987.0+4.7+0.48%563,400
2025-11-21971.7983.7967.7982.3+15.7+1.62%598,500
2025-11-20961.3973.3958.7966.7+1.7+0.17%418,200
2025-11-19961.0969.0958.3965.0+6.7+0.70%525,600
2025-11-18962.0971.3954.3958.3-7.7-0.79%474,900
2025-11-17966.3971.7961.7966.0-11.7-1.19%572,100
2025-11-14977.7983.0970.3977.7+5.0+0.51%389,100
2025-11-13976.7977.0967.0972.7-3.7-0.37%542,700
2025-11-12980.3989.0976.0976.3-1.0-0.10%511,500
2025-11-11979.0980.0969.3977.3-1.7-0.17%475,500
2025-11-10984.7985.0969.0979.0-0.3-0.03%599,100
2025-11-07973.3981.7970.3979.3+8.3+0.86%446,700
2025-11-06968.7978.0964.0971.0-0.3-0.03%537,300
2025-11-05973.0973.3962.7971.3+4.0+0.41%777,900
2025-11-04953.3969.7948.3967.3+8.7+0.90%785,100
2025-10-31948.3963.3946.0958.7+10.5+1.11%902,700
2025-10-30946.7952.8941.5948.2+4.2+0.44%2,080,200
2025-10-29980.0985.0942.3944.0-40.3-4.10%1,202,700
2025-10-28996.3996.7981.2984.3-11.7-1.17%842,100
2025-10-27988.5997.0988.3996.0+7.5+0.76%440,400
2025-10-241,001.71,004.3988.5988.5-16.5-1.64%450,900
2025-10-231,003.31,009.7997.51,005.0+8.7+0.87%551,100
2025-10-22988.2999.7986.7996.3+3.3+0.34%632,700
2025-10-21982.2993.0973.7993.0+18.0+1.85%965,400
2025-10-201,002.31,004.3975.0975.0-11.2-1.13%816,300
2025-10-17985.7991.3973.5986.2+7.7+0.78%722,700
2025-10-16993.31,002.0975.3978.5-18.0-1.81%1,027,500
2025-10-151,013.71,020.0990.2996.5-20.2-1.98%1,361,700
2025-10-141,026.31,036.71,013.31,016.7-17.3-1.68%822,600
2025-10-101,036.71,038.01,028.01,034.0-6.3-0.61%547,200
2025-10-091,040.01,050.71,035.01,040.3-6.7-0.64%536,700
2025-10-081,056.71,061.01,045.31,047.0-10.3-0.98%435,600
2025-10-071,057.71,062.01,052.31,057.3-0.3-0.03%465,600
2025-10-061,066.31,066.31,055.31,057.7+10.3+0.99%361,800
2025-10-031,039.31,050.01,036.71,047.3+4.3+0.42%410,100
2025-10-021,055.31,065.01,038.01,043.0-15.0-1.42%424,200
2025-10-011,086.71,087.01,052.01,058.0-30.3-2.79%432,300
2025-09-301,090.01,092.31,082.01,088.3-2.7-0.24%482,100
2025-09-291,113.31,116.01,091.01,091.0-21.0-1.89%385,200
2025-09-261,099.71,112.01,095.71,112.0+12.0+1.09%523,500
2025-09-251,101.71,105.31,095.71,100.0+0.3+0.03%344,400
2025-09-241,088.31,099.71,083.01,099.7+12.3+1.13%400,800
2025-09-221,081.71,089.71,078.31,087.3+5.3+0.49%660,900
2025-09-191,094.01,107.71,075.01,082.0-14.3-1.31%854,100
2025-09-181,099.71,100.71,087.71,096.30.00.00%512,100
2025-09-171,092.71,099.01,085.31,096.3-2.0-0.18%420,300
2025-09-161,079.01,107.31,074.01,098.3+18.3+1.70%610,800
2025-09-121,086.71,086.71,069.71,080.0——544,500

直近120営業日分を表示