！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
1,923.8
円
(13:28)
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) | 1,598.0 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,962.0 | 1,964.0 | 1,912.0 | 1,923.5 | -24.5 | -1.3 | 9,775,800 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,960.5 | -0.8 | 1,988.7 | 12,370,000 | 225,600 | 913,700 | 4.05 |
| 9/15 | 1,975.5 | +3.8 | 1,923.4 | 15,978,800 | 293,300 | 732,700 | 2.50 |
| 9/8 | 1,904.0 | +1.4 | 1,913.7 | 19,868,000 | 451,400 | 1,006,100 | 2.23 |
| 9/1 | 1,877.0 | +5.2 | 1,851.1 | 13,180,800 | 231,600 | 783,300 | 3.38 |
| 8/25 | 1,784.0 | +3.5 | 1,769.8 | 9,677,600 | 123,600 | 1,009,000 | 8.16 |
| 8/18 | 1,724.0 | -5.1 | 1,763.1 | 15,088,300 | 107,100 | 1,080,500 | 10.09 |
| 8/10 | 1,816.0 | -0.3 | 1,799.4 | 13,644,500 | 161,000 | 872,500 | 5.42 |
| 8/4 | 1,821.5 | +1.4 | 1,826.9 | 13,230,200 | 161,000 | 868,500 | 5.39 |
| 7/28 | 1,796.5 | +0.2 | 1,821.1 | 15,138,600 | 165,200 | 722,500 | 4.37 |
| 7/21 | 1,793.0 | +4.7 | 1,776.6 | 8,978,700 | 136,700 | 764,400 | 5.59 |
| 7/14 | 1,712.0 | -2.6 | 1,724.9 | 11,193,600 | 112,600 | 969,400 | 8.61 |
| 7/7 | 1,757.5 | +1.0 | 1,777.2 | 12,129,200 | 179,200 | 788,800 | 4.40 |
| 6/30 | 1,740.0 | +1.0 | 1,723.6 | 13,666,900 | 225,800 | 815,100 | 3.61 |
| 6/23 | 1,723.5 | -2.4 | 1,752.9 | 11,758,900 | 248,000 | 723,600 | 2.92 |
| 6/16 | 1,765.5 | +1.5 | 1,784.9 | 18,188,300 | 256,500 | 583,700 | 2.28 |
| 6/9 | 1,739.5 | +5.0 | 1,721.3 | 13,303,400 | 273,900 | 628,300 | 2.29 |
| 6/2 | 1,657.0 | +1.8 | 1,627.5 | 15,039,100 | 206,800 | 904,300 | 4.37 |
| 5/26 | 1,627.0 | -4.6 | 1,695.6 | 12,623,300 | 197,400 | 865,000 | 4.38 |
| 5/19 | 1,706.0 | +3.5 | 1,673.2 | 19,196,500 | 190,000 | 704,000 | 3.71 |
| 5/12 | 1,649.0 | +2.1 | 1,626.8 | 13,573,800 | 162,400 | 1,129,900 | 6.96 |
| 5/2 | 1,615.0 | +1.5 | 1,619.3 | 4,601,000 | ー | ー | ー |
| 4/28 | 1,591.0 | +3.5 | 1,558.6 | 9,943,200 | 105,900 | 2,118,100 | 20.00 |
| 4/21 | 1,537.0 | +0.3 | 1,547.0 | 9,042,600 | 82,800 | 2,298,900 | 27.76 |
| 4/14 | 1,532.0 | +1.4 | 1,536.2 | 10,309,000 | 90,100 | 2,355,600 | 26.14 |
| 4/7 | 1,511.0 | -4.3 | 1,553.9 | 14,361,300 | 80,400 | 2,378,000 | 29.58 |
| 3/31 | 1,579.0 | 0.0 | 1,594.5 | 17,149,300 | 94,300 | 2,152,400 | 22.83 |
| 3/24 | 1,579.0 | +1.4 | 1,570.0 | 7,989,400 | 112,800 | 2,175,900 | 19.29 |
| 3/17 | 1,557.0 | -6.7 | 1,576.5 | 13,532,200 | 95,600 | 2,159,400 | 22.59 |
▶︎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