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
2,092.6
円
(21:18)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,098.0 | 2,105.5 | 2,077.5 | 2,080.5 | -44.5 | -2.1 | 2,351,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/7 | 1,797.5 | 1,896.5 | 1,746.5 | 1,847.5 | +26.5 | +1.5 | 4,302,100 |
| 8/6 | 1,822.0 | 1,872.0 | 1,757.5 | 1,821.0 | +159.0 | +9.6 | 4,077,900 |
| 8/5 | 1,782.5 | 1,809.0 | 1,640.0 | 1,662.0 | -234.0 | -12.3 | 4,474,000 |
| 8/2 | 1,925.0 | 1,950.0 | 1,874.5 | 1,896.0 | -69.0 | -3.5 | 3,252,700 |
| 8/1 | 2,024.0 | 2,027.5 | 1,948.5 | 1,965.0 | -102.5 | -5.0 | 3,287,100 |
| 7/31 | 2,042.0 | 2,070.5 | 2,027.5 | 2,067.5 | -8.0 | -0.4 | 2,926,900 |
| 7/30 | 2,068.0 | 2,085.0 | 2,060.5 | 2,075.5 | +4.0 | +0.2 | 1,674,700 |
| 7/29 | 2,067.5 | 2,097.0 | 2,036.5 | 2,071.5 | +40.0 | +2.0 | 1,856,400 |
| 7/26 | 2,051.5 | 2,054.5 | 2,027.5 | 2,031.5 | -34.0 | -1.7 | 3,113,700 |
| 7/25 | 2,057.5 | 2,085.0 | 2,024.5 | 2,065.5 | -29.5 | -1.4 | 3,225,600 |
| 7/24 | 2,188.0 | 2,192.0 | 2,095.0 | 2,095.0 | -120.5 | -5.4 | 3,338,600 |
| 7/23 | 2,220.5 | 2,229.0 | 2,206.0 | 2,215.5 | +19.5 | +0.9 | 1,294,900 |
| 7/22 | 2,200.0 | 2,207.5 | 2,179.5 | 2,196.0 | -26.0 | -1.2 | 1,798,500 |
| 7/19 | 2,233.0 | 2,233.0 | 2,201.5 | 2,222.0 | -11.5 | -0.5 | 1,560,100 |
| 7/18 | 2,231.0 | 2,263.5 | 2,222.0 | 2,233.5 | -27.5 | -1.2 | 1,879,900 |
| 7/17 | 2,245.0 | 2,263.5 | 2,236.0 | 2,261.0 | +26.5 | +1.2 | 1,795,900 |
| 7/16 | 2,200.5 | 2,234.5 | 2,192.5 | 2,234.5 | +43.5 | +2.0 | 2,635,800 |
| 7/12 | 2,195.5 | 2,207.5 | 2,177.0 | 2,191.0 | -26.5 | -1.2 | 2,015,700 |
| 7/11 | 2,205.0 | 2,230.5 | 2,199.0 | 2,217.5 | +32.0 | +1.5 | 2,395,500 |
| 7/10 | 2,188.5 | 2,197.5 | 2,164.5 | 2,185.5 | +3.5 | +0.2 | 3,177,400 |
| 7/9 | 2,193.0 | 2,195.0 | 2,157.0 | 2,182.0 | -10.5 | -0.5 | 2,586,700 |
| 7/8 | 2,214.0 | 2,218.0 | 2,186.0 | 2,192.5 | -29.5 | -1.3 | 2,507,500 |
| 7/5 | 2,236.0 | 2,255.5 | 2,219.0 | 2,222.0 | -39.5 | -1.8 | 1,723,600 |
| 7/4 | 2,221.5 | 2,268.5 | 2,218.5 | 2,261.5 | +39.0 | +1.8 | 2,433,500 |
| 7/3 | 2,211.0 | 2,236.0 | 2,206.5 | 2,222.5 | +12.0 | +0.5 | 2,487,700 |
| 7/2 | 2,200.0 | 2,223.5 | 2,181.0 | 2,210.5 | -9.0 | -0.4 | 2,583,100 |
| 7/1 | 2,163.0 | 2,219.5 | 2,150.5 | 2,219.5 | +88.5 | +4.2 | 4,378,600 |
| 6/28 | 2,134.0 | 2,138.0 | 2,110.0 | 2,131.0 | +5.0 | +0.2 | 3,173,200 |
| 6/27 | 2,107.5 | 2,131.5 | 2,097.0 | 2,126.0 | +17.0 | +0.8 | 2,485,700 |
| 6/26 | 2,107.0 | 2,136.5 | 2,102.0 | 2,109.0 | +13.0 | +0.6 | 3,488,800 |
▶︎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
