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
2,127.2
円
(14:41)
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 | 2,119.5 | 2,128.0 | -5.5 | -0.3 | 1,691,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,930.5 | 1,951.0 | 1,923.5 | 1,934.5 | +10.5 | +0.6 | 2,564,300 |
| 11/1 | 1,940.0 | 1,957.0 | 1,913.5 | 1,924.0 | -72.5 | -3.6 | 3,081,700 |
| 10/31 | 2,005.0 | 2,012.5 | 1,979.0 | 1,996.5 | -1.5 | -0.1 | 2,609,400 |
| 10/30 | 1,989.0 | 2,001.0 | 1,984.0 | 1,998.0 | +15.5 | +0.8 | 7,094,600 |
| 10/29 | 1,970.5 | 1,983.5 | 1,965.5 | 1,982.5 | -3.5 | -0.2 | 1,994,800 |
| 10/28 | 1,956.5 | 1,991.0 | 1,946.5 | 1,986.0 | +29.5 | +1.5 | 1,957,300 |
| 10/25 | 1,957.5 | 1,965.5 | 1,945.0 | 1,956.5 | -11.5 | -0.6 | 1,714,500 |
| 10/24 | 1,958.5 | 1,976.0 | 1,942.5 | 1,968.0 | +1.5 | +0.1 | 1,791,500 |
| 10/23 | 1,990.5 | 2,013.0 | 1,959.5 | 1,966.5 | -4.0 | -0.2 | 2,318,100 |
| 10/22 | 1,979.5 | 1,989.5 | 1,959.5 | 1,970.5 | +5.0 | +0.3 | 2,255,700 |
| 10/21 | 1,967.0 | 1,978.0 | 1,950.5 | 1,965.5 | +6.0 | +0.3 | 1,731,300 |
| 10/18 | 1,971.5 | 1,975.0 | 1,943.0 | 1,959.5 | -6.0 | -0.3 | 2,215,700 |
| 10/17 | 1,971.0 | 1,991.5 | 1,961.0 | 1,965.5 | +4.0 | +0.2 | 2,452,400 |
| 10/16 | 1,939.0 | 1,974.5 | 1,933.0 | 1,961.5 | -3.0 | -0.2 | 1,886,800 |
| 10/15 | 1,976.0 | 1,985.0 | 1,963.5 | 1,964.5 | +4.5 | +0.2 | 2,120,900 |
| 10/11 | 1,975.5 | 1,984.5 | 1,953.5 | 1,960.0 | -24.0 | -1.2 | 2,891,100 |
| 10/10 | 1,993.5 | 1,999.0 | 1,972.0 | 1,984.0 | +18.5 | +0.9 | 1,913,900 |
| 10/9 | 1,974.5 | 1,983.0 | 1,954.5 | 1,965.5 | +4.5 | +0.2 | 2,387,400 |
| 10/8 | 1,955.0 | 1,972.5 | 1,947.0 | 1,961.0 | -22.0 | -1.1 | 2,525,900 |
| 10/7 | 2,015.0 | 2,017.0 | 1,982.5 | 1,983.0 | -0.5 | +0.0 | 2,854,700 |
| 10/4 | 1,991.0 | 2,002.0 | 1,971.5 | 1,983.5 | -7.5 | -0.4 | 2,274,000 |
| 10/3 | 2,010.0 | 2,011.0 | 1,982.5 | 1,991.0 | +33.0 | +1.7 | 2,113,400 |
| 10/2 | 1,950.5 | 1,976.5 | 1,946.0 | 1,958.0 | -14.5 | -0.7 | 2,289,500 |
| 10/1 | 1,956.0 | 1,974.0 | 1,939.5 | 1,972.5 | +41.5 | +2.2 | 2,870,200 |
| 9/30 | 1,930.0 | 1,956.0 | 1,919.0 | 1,931.0 | -89.0 | -4.4 | 3,309,500 |
| 9/27 | 1,995.5 | 2,030.0 | 1,974.5 | 2,020.0 | +1.0 | +0.1 | 3,080,800 |
| 9/26 | 1,994.0 | 2,024.0 | 1,979.0 | 2,019.0 | +34.0 | +1.7 | 3,861,400 |
| 9/25 | 2,020.0 | 2,022.5 | 1,972.0 | 1,985.0 | -41.0 | -2.0 | 4,081,700 |
| 9/24 | 2,069.0 | 2,079.0 | 2,022.5 | 2,026.0 | -13.0 | -0.6 | 2,605,900 |
| 9/20 | 2,057.5 | 2,073.0 | 2,030.0 | 2,039.0 | +13.0 | +0.6 | 3,394,000 |
▶︎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
