！決算発表予定日 2024/05/14
7202東証P貸借
業種 輸送用機器
いすゞ自動車 株価時系列データ
PTS
1,958
円
(14:16)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,187.0 (24/02/27) | 1,598.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,187.0 (24/02/27) | 1,830.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,962.0 | 1,964.0 | 1,933.5 | 1,958.0 | +10.0 | +0.5 | 1,918,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,963.0 | 1,967.5 | 1,939.5 | 1,948.0 | -41.0 | -2.1 | 3,183,700 |
| 5/1 | 1,997.5 | 2,005.0 | 1,973.5 | 1,989.0 | -10.5 | -0.5 | 1,403,400 |
| 4/30 | 1,978.0 | 1,999.5 | 1,961.5 | 1,999.5 | +50.0 | +2.6 | 2,446,900 |
| 4/26 | 1,931.0 | 1,960.5 | 1,918.0 | 1,949.5 | +10.0 | +0.5 | 2,141,800 |
| 4/25 | 1,979.5 | 1,987.5 | 1,939.5 | 1,939.5 | -37.5 | -1.9 | 2,308,500 |
| 4/24 | 1,958.0 | 1,981.0 | 1,952.0 | 1,977.0 | +29.0 | +1.5 | 2,271,900 |
| 4/23 | 1,968.0 | 1,975.0 | 1,937.5 | 1,948.0 | -5.0 | -0.3 | 1,903,200 |
| 4/22 | 1,954.5 | 1,965.0 | 1,935.5 | 1,953.0 | +22.5 | +1.2 | 2,372,700 |
| 4/19 | 1,950.0 | 1,951.5 | 1,896.0 | 1,930.5 | -27.0 | -1.4 | 3,581,800 |
| 4/18 | 1,953.0 | 1,963.0 | 1,935.0 | 1,957.5 | +2.5 | +0.1 | 2,222,400 |
| 4/17 | 2,007.0 | 2,007.0 | 1,955.0 | 1,955.0 | -41.5 | -2.1 | 2,394,600 |
| 4/16 | 2,007.0 | 2,007.0 | 1,979.0 | 1,996.5 | -13.0 | -0.7 | 2,608,600 |
| 4/15 | 1,989.0 | 2,009.5 | 1,969.0 | 2,009.5 | +2.5 | +0.1 | 2,100,300 |
| 4/12 | 2,031.0 | 2,034.0 | 1,994.0 | 2,007.0 | -18.5 | -0.9 | 3,661,200 |
| 4/11 | 2,008.0 | 2,032.5 | 2,008.0 | 2,025.5 | -3.0 | -0.2 | 2,743,400 |
| 4/10 | 2,030.5 | 2,042.0 | 2,016.0 | 2,028.5 | -55.0 | -2.6 | 3,431,200 |
| 4/9 | 2,088.0 | 2,090.0 | 2,062.0 | 2,083.5 | +0.5 | +0.0 | 1,721,400 |
| 4/8 | 2,056.0 | 2,086.0 | 2,050.0 | 2,083.0 | +42.0 | +2.1 | 2,025,000 |
| 4/5 | 2,050.5 | 2,051.5 | 2,031.0 | 2,041.0 | -40.5 | -2.0 | 2,676,500 |
| 4/4 | 2,114.0 | 2,114.5 | 2,076.0 | 2,081.5 | -12.0 | -0.6 | 3,753,300 |
| 4/3 | 2,060.5 | 2,114.5 | 2,051.5 | 2,093.5 | +30.0 | +1.5 | 4,316,800 |
| 4/2 | 2,064.0 | 2,085.5 | 2,043.0 | 2,063.5 | +15.5 | +0.8 | 3,086,300 |
| 4/1 | 2,077.0 | 2,083.5 | 2,029.5 | 2,048.0 | -7.0 | -0.3 | 3,268,800 |
| 3/29 | 2,050.0 | 2,063.5 | 2,038.0 | 2,055.0 | +16.0 | +0.8 | 1,979,500 |
| 3/28 | 2,077.0 | 2,092.5 | 2,033.5 | 2,039.0 | -93.0 | -4.4 | 4,453,700 |
| 3/27 | 2,138.0 | 2,143.5 | 2,127.5 | 2,132.0 | +2.0 | +0.1 | 3,946,600 |
| 3/26 | 2,102.0 | 2,137.0 | 2,100.5 | 2,130.0 | +33.0 | +1.6 | 2,712,000 |
| 3/25 | 2,134.0 | 2,134.5 | 2,096.0 | 2,097.0 | -33.0 | -1.6 | 2,873,200 |
| 3/22 | 2,128.5 | 2,139.0 | 2,115.5 | 2,130.0 | +21.5 | +1.0 | 2,588,300 |
| 3/21 | 2,113.0 | 2,131.0 | 2,096.0 | 2,108.5 | +23.5 | +1.1 | 4,740,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて