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
2,100
円
(22:36)
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) |
|---|---|---|---|---|---|---|---|
| 6/25 | 2,080.0 | 2,097.5 | 2,055.5 | 2,096.0 | +51.0 | +2.5 | 1,998,000 |
| 6/24 | 2,080.5 | 2,085.0 | 2,038.0 | 2,045.0 | -22.5 | -1.1 | 2,350,200 |
| 6/21 | 2,080.0 | 2,109.0 | 2,061.0 | 2,067.5 | -20.0 | -1.0 | 3,802,900 |
| 6/20 | 2,051.5 | 2,105.5 | 2,043.0 | 2,087.5 | +50.5 | +2.5 | 3,744,600 |
| 6/19 | 2,030.0 | 2,038.5 | 2,014.5 | 2,037.0 | +17.0 | +0.8 | 1,248,800 |
| 6/18 | 2,016.0 | 2,021.5 | 1,992.5 | 2,020.0 | +41.0 | +2.1 | 1,801,100 |
| 6/17 | 2,000.0 | 2,001.0 | 1,950.5 | 1,979.0 | -41.0 | -2.0 | 1,955,600 |
| 6/14 | 2,037.5 | 2,049.0 | 2,013.0 | 2,020.0 | -29.5 | -1.4 | 2,712,300 |
| 6/13 | 2,058.0 | 2,062.0 | 2,033.0 | 2,049.5 | -2.0 | -0.1 | 2,174,600 |
| 6/12 | 2,047.5 | 2,066.0 | 2,041.0 | 2,051.5 | +3.5 | +0.2 | 2,078,000 |
| 6/11 | 2,037.0 | 2,052.5 | 2,029.5 | 2,048.0 | +33.0 | +1.6 | 1,936,800 |
| 6/10 | 1,990.0 | 2,022.0 | 1,988.0 | 2,015.0 | +31.0 | +1.6 | 1,394,100 |
| 6/7 | 1,984.5 | 1,991.0 | 1,974.0 | 1,984.0 | -2.5 | -0.1 | 1,544,400 |
| 6/6 | 1,991.0 | 1,994.5 | 1,977.0 | 1,986.5 | -13.5 | -0.7 | 2,030,300 |
| 6/5 | 2,048.0 | 2,054.0 | 2,000.0 | 2,000.0 | -73.0 | -3.5 | 2,577,300 |
| 6/4 | 2,045.0 | 2,092.5 | 2,033.0 | 2,073.0 | -19.5 | -0.9 | 2,701,400 |
| 6/3 | 2,097.0 | 2,127.0 | 2,092.5 | 2,092.5 | -4.5 | -0.2 | 1,935,500 |
| 5/31 | 2,084.5 | 2,115.0 | 2,075.5 | 2,097.0 | +18.5 | +0.9 | 5,100,400 |
| 5/30 | 2,042.5 | 2,079.5 | 2,021.0 | 2,078.5 | +10.5 | +0.5 | 4,006,200 |
| 5/29 | 2,085.0 | 2,098.5 | 2,067.5 | 2,068.0 | -7.0 | -0.3 | 2,600,400 |
| 5/28 | 2,057.5 | 2,076.5 | 2,048.0 | 2,075.0 | +18.0 | +0.9 | 1,764,100 |
| 5/27 | 2,050.0 | 2,057.0 | 2,039.0 | 2,057.0 | +31.0 | +1.5 | 1,407,000 |
| 5/24 | 1,998.0 | 2,042.0 | 1,992.0 | 2,026.0 | +25.5 | +1.3 | 2,475,900 |
| 5/23 | 1,999.5 | 2,008.0 | 1,977.5 | 2,000.5 | +0.5 | +0.0 | 1,624,500 |
| 5/22 | 2,027.0 | 2,028.5 | 2,000.0 | 2,000.0 | -32.0 | -1.6 | 2,187,300 |
| 5/21 | 2,035.0 | 2,049.0 | 2,027.0 | 2,032.0 | +0.5 | +0.0 | 1,792,400 |
| 5/20 | 2,005.0 | 2,042.5 | 2,005.0 | 2,031.5 | +10.0 | +0.5 | 1,731,000 |
| 5/17 | 2,010.0 | 2,027.0 | 1,991.0 | 2,021.5 | +3.5 | +0.2 | 2,751,500 |
| 5/16 | 2,025.5 | 2,029.0 | 1,976.0 | 2,018.0 | -51.0 | -2.5 | 3,944,400 |
| 5/15 | 1,983.5 | 2,086.0 | 1,980.5 | 2,069.0 | +115.5 | +5.9 | 8,391,800 |
▶︎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
