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
2,128
円
(14:51)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/18 | 2,140.0 | 2,187.5 | 2,119.5 | 2,128.0 | -0.5 | +0.0 | 6,684,200 |
週次信用残
日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
---|---|---|---|---|---|---|---|
12/13 | 2,128.5 | +2.5 | 2,095.8 | 13,416,200 | 220,200 | 252,400 | 1.15 |
12/6 | 2,077.5 | +4.0 | 2,039.3 | 10,850,500 | 193,800 | 296,500 | 1.53 |
11/29 | 1,997.0 | -0.1 | 2,035.6 | 16,114,400 | 112,900 | 373,500 | 3.31 |
11/22 | 1,999.0 | +2.0 | 1,984.2 | 12,171,900 | 137,800 | 354,800 | 2.57 |
11/15 | 1,960.5 | -0.2 | 1,907.8 | 22,863,100 | 88,500 | 468,900 | 5.30 |
11/8 | 1,964.5 | +2.1 | 1,953.8 | 12,110,400 | 57,700 | 575,400 | 9.97 |
11/1 | 1,924.0 | -1.7 | 1,980.1 | 16,737,800 | 47,300 | 619,800 | 13.10 |
10/25 | 1,956.5 | -0.2 | 1,968.6 | 9,811,100 | 46,900 | 505,700 | 10.78 |
10/18 | 1,959.5 | +0.0 | 1,964.7 | 8,675,800 | 41,800 | 552,200 | 13.21 |
10/11 | 1,960.0 | -1.2 | 1,974.0 | 12,573,000 | 39,100 | 563,000 | 14.40 |
10/4 | 1,983.5 | -1.8 | 1,964.2 | 12,856,600 | 43,700 | 542,800 | 12.42 |
9/27 | 2,020.0 | -0.9 | 2,008.7 | 13,629,800 | 60,100 | 513,800 | 8.55 |
9/20 | 2,039.0 | +2.5 | 2,019.9 | 11,412,400 | 69,500 | 504,100 | 7.25 |
9/13 | 1,988.5 | -6.7 | 2,013.7 | 13,276,800 | 68,500 | 369,300 | 5.39 |
9/6 | 2,131.0 | -2.9 | 2,162.6 | 9,287,100 | 109,500 | 298,000 | 2.72 |
8/30 | 2,195.5 | +2.6 | 2,166.4 | 10,362,300 | 159,500 | 330,300 | 2.07 |
8/23 | 2,139.5 | -0.1 | 2,111.0 | 8,752,900 | 133,700 | 373,700 | 2.80 |
8/16 | 2,142.0 | +6.0 | 2,064.5 | 11,646,400 | 100,000 | 386,900 | 3.87 |
8/9 | 2,021.5 | +6.6 | 1,896.0 | 23,100,000 | 73,200 | 499,800 | 6.83 |
8/2 | 1,896.0 | -6.7 | 2,002.8 | 12,997,800 | 57,900 | 716,500 | 12.37 |
7/26 | 2,031.5 | -8.6 | 2,108.3 | 12,771,300 | 63,900 | 650,800 | 10.18 |
7/19 | 2,222.0 | +1.4 | 2,233.4 | 7,871,700 | 120,500 | 469,900 | 3.90 |
7/12 | 2,191.0 | -1.4 | 2,191.8 | 12,682,800 | 123,400 | 496,600 | 4.02 |
7/5 | 2,222.0 | +4.3 | 2,217.3 | 13,606,500 | 194,900 | 505,700 | 2.59 |
6/28 | 2,131.0 | +3.1 | 2,104.6 | 13,495,900 | 143,000 | 718,600 | 5.03 |
6/21 | 2,067.5 | +2.4 | 2,047.5 | 12,553,000 | 142,800 | 758,100 | 5.31 |
6/14 | 2,020.0 | +1.8 | 2,039.3 | 10,295,800 | 74,800 | 898,600 | 12.01 |
6/7 | 1,984.0 | -5.4 | 2,035.3 | 10,788,900 | 100,600 | 975,800 | 9.70 |
5/31 | 2,097.0 | +3.5 | 2,079.7 | 14,878,100 | 136,900 | 971,000 | 7.09 |
5/24 | 2,026.0 | +0.2 | 2,019.4 | 9,811,100 | 111,000 | 1,194,900 | 10.76 |
▶︎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