！決算発表予定日 2024/05/14
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
1,960
円
(23:08)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,187.0 (24/02/27) | 1,573.0 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,187.0 (24/02/27) | 1,830.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,954.5 | 1,987.5 | 1,918.0 | 1,949.5 | +19.0 | +1.0 | 13,139,900 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,930.5 | -3.8 | 1,962.8 | 12,907,700 | 83,800 | 1,829,600 | 21.83 |
| 4/12 | 2,007.0 | -1.7 | 2,034.5 | 13,582,200 | 124,500 | 1,662,900 | 13.36 |
| 4/5 | 2,041.0 | -0.7 | 2,071.3 | 17,101,700 | 137,100 | 1,317,200 | 9.61 |
| 3/29 | 2,055.0 | -3.5 | 2,096.0 | 15,965,000 | 118,200 | 1,260,400 | 10.66 |
| 3/22 | 2,130.0 | +6.5 | 2,087.2 | 15,318,300 | 125,200 | 1,218,900 | 9.74 |
| 3/15 | 2,001.0 | +1.5 | 1,976.1 | 21,612,100 | 119,400 | 1,518,700 | 12.72 |
| 3/8 | 1,971.0 | -7.6 | 2,055.1 | 21,526,000 | 153,100 | 1,745,400 | 11.40 |
| 3/1 | 2,134.0 | -1.5 | 2,142.2 | 15,776,000 | 182,900 | 1,059,200 | 5.79 |
| 2/22 | 2,166.5 | +2.3 | 2,156.2 | 10,710,000 | 179,700 | 1,020,600 | 5.68 |
| 2/16 | 2,118.0 | +4.3 | 2,048.7 | 18,002,100 | 190,600 | 1,013,500 | 5.32 |
| 2/9 | 2,031.0 | +0.5 | 2,039.8 | 15,934,300 | 270,500 | 1,125,700 | 4.16 |
| 2/2 | 2,021.0 | -0.4 | 2,037.6 | 16,890,200 | 209,400 | 960,400 | 4.59 |
| 1/26 | 2,030.0 | +0.3 | 2,055.8 | 12,931,600 | 199,100 | 645,200 | 3.24 |
| 1/19 | 2,024.0 | +2.1 | 2,003.5 | 11,847,300 | 187,700 | 706,400 | 3.76 |
| 1/12 | 1,983.0 | +3.4 | 1,956.1 | 14,893,200 | 167,100 | 746,500 | 4.47 |
| 1/5 | 1,917.0 | +5.6 | 1,896.8 | 8,869,600 | ー | ー | ー |
| 12/29 | 1,816.0 | +0.8 | 1,805.2 | 9,284,100 | 64,200 | 1,544,700 | 24.06 |
| 12/22 | 1,801.5 | -1.2 | 1,807.6 | 16,728,000 | 70,900 | 1,755,000 | 24.75 |
| 12/15 | 1,823.5 | -2.0 | 1,839.3 | 16,045,600 | 101,900 | 1,937,300 | 19.01 |
| 12/8 | 1,861.5 | -3.8 | 1,908.1 | 12,911,600 | 120,200 | 2,099,100 | 17.46 |
| 12/1 | 1,935.0 | +0.6 | 1,935.9 | 16,418,100 | 170,800 | 2,135,000 | 12.50 |
| 11/24 | 1,924.5 | -0.5 | 1,890.0 | 13,320,000 | 131,000 | 2,208,400 | 16.86 |
| 11/17 | 1,933.5 | +11.6 | 1,907.1 | 29,984,300 | 183,400 | 2,217,800 | 12.09 |
| 11/10 | 1,732.0 | +1.8 | 1,718.8 | 17,348,100 | 70,200 | 2,972,300 | 42.34 |
| 11/2 | 1,701.0 | -1.8 | 1,674.3 | 19,041,200 | 43,900 | 1,957,200 | 44.58 |
| 10/27 | 1,731.5 | -2.2 | 1,743.0 | 14,190,400 | 52,000 | 1,468,200 | 28.23 |
| 10/20 | 1,771.0 | -1.8 | 1,795.5 | 10,896,100 | 84,900 | 1,354,700 | 15.96 |
| 10/13 | 1,803.5 | +2.4 | 1,817.7 | 11,986,400 | 102,800 | 1,352,900 | 13.16 |
| 10/6 | 1,761.5 | -6.3 | 1,784.0 | 19,687,900 | 105,200 | 1,425,100 | 13.55 |
| 9/29 | 1,880.5 | -4.1 | 1,934.2 | 15,695,800 | 188,700 | 1,088,600 | 5.77 |
▶︎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