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
2,129.9
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,268.5 (24/07/04) | 1,640.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,268.5 (24/07/04) | 1,640.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,130.0 | 2,152.5 | 2,121.0 | 2,129.0 | -4.5 | -0.2 | 1,076,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 2,158.5 | 2,183.0 | 2,133.5 | 2,133.5 | -36.0 | -1.7 | 2,292,200 |
| 12/16 | 2,140.0 | 2,187.5 | 2,138.0 | 2,169.5 | +41.0 | +1.9 | 2,633,500 |
| 12/13 | 2,058.0 | 2,134.0 | 2,058.0 | 2,128.5 | +20.5 | +1.0 | 3,215,500 |
| 12/12 | 2,107.0 | 2,114.5 | 2,095.5 | 2,108.0 | +21.5 | +1.0 | 2,549,300 |
| 12/11 | 2,101.5 | 2,103.0 | 2,063.0 | 2,086.5 | -14.5 | -0.7 | 3,162,400 |
| 12/10 | 2,128.5 | 2,131.5 | 2,091.0 | 2,101.0 | +17.0 | +0.8 | 2,136,000 |
| 12/9 | 2,096.5 | 2,097.5 | 2,068.5 | 2,084.0 | +6.5 | +0.3 | 2,353,000 |
| 12/6 | 2,053.0 | 2,079.0 | 2,044.5 | 2,077.5 | +39.5 | +1.9 | 2,245,000 |
| 12/5 | 2,051.0 | 2,052.0 | 2,026.5 | 2,038.0 | +10.5 | +0.5 | 1,755,900 |
| 12/4 | 2,045.0 | 2,051.0 | 2,010.0 | 2,027.5 | -17.5 | -0.9 | 2,270,800 |
| 12/3 | 2,029.5 | 2,053.5 | 2,026.5 | 2,045.0 | +17.5 | +0.9 | 2,529,400 |
| 12/2 | 2,000.5 | 2,032.0 | 1,989.5 | 2,027.5 | +30.5 | +1.5 | 2,049,400 |
| 11/29 | 2,025.0 | 2,035.0 | 1,967.0 | 1,997.0 | -38.0 | -1.9 | 2,830,300 |
| 11/28 | 2,007.5 | 2,038.5 | 2,001.0 | 2,035.0 | +24.0 | +1.2 | 1,626,900 |
| 11/27 | 2,038.5 | 2,042.0 | 1,995.0 | 2,011.0 | -62.5 | -3.0 | 2,657,200 |
| 11/26 | 2,051.0 | 2,073.5 | 2,016.5 | 2,073.5 | +6.5 | +0.3 | 2,823,400 |
| 11/25 | 2,039.0 | 2,072.5 | 2,032.0 | 2,067.0 | +68.0 | +3.4 | 6,176,600 |
| 11/22 | 1,990.0 | 2,007.0 | 1,990.0 | 1,999.0 | +17.5 | +0.9 | 2,535,700 |
| 11/21 | 1,973.0 | 1,981.5 | 1,957.0 | 1,981.5 | +8.5 | +0.4 | 2,300,900 |
| 11/20 | 1,998.0 | 2,004.0 | 1,960.0 | 1,973.0 | -25.0 | -1.3 | 2,213,200 |
| 11/19 | 1,983.5 | 1,998.0 | 1,971.0 | 1,998.0 | +15.0 | +0.8 | 2,330,800 |
| 11/18 | 1,960.5 | 1,994.5 | 1,953.0 | 1,983.0 | +22.5 | +1.2 | 2,791,300 |
| 11/15 | 1,948.0 | 1,966.5 | 1,939.5 | 1,960.5 | +23.0 | +1.2 | 2,325,500 |
| 11/14 | 1,924.0 | 1,958.0 | 1,913.0 | 1,937.5 | +30.0 | +1.6 | 2,924,300 |
| 11/13 | 1,908.5 | 1,943.0 | 1,897.0 | 1,907.5 | -5.5 | -0.3 | 3,662,500 |
| 11/12 | 1,880.0 | 1,936.5 | 1,873.5 | 1,913.0 | +52.5 | +2.8 | 5,227,800 |
| 11/11 | 1,961.0 | 1,968.0 | 1,812.0 | 1,860.5 | -104.0 | -5.3 | 8,723,000 |
| 11/8 | 2,004.5 | 2,010.0 | 1,945.5 | 1,964.5 | -9.0 | -0.5 | 3,557,500 |
| 11/7 | 1,945.0 | 1,992.5 | 1,945.0 | 1,973.5 | +53.0 | +2.8 | 3,081,300 |
| 11/6 | 1,934.5 | 1,960.0 | 1,920.5 | 1,920.5 | -14.0 | -0.7 | 2,907,300 |
▶︎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
