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
ー
円
(ー)
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 | 2,125.0 | -3.5 | -0.2 | 10,292,700 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/10 | 1,669.0 | +0.6 | 1,687.4 | 10,851,000 | 168,900 | 2,010,400 | 11.90 |
| 3/3 | 1,659.0 | +2.4 | 1,642.5 | 10,353,900 | 183,100 | 1,969,900 | 10.76 |
| 2/24 | 1,620.0 | -1.3 | 1,622.1 | 7,588,400 | 140,400 | 1,983,500 | 14.13 |
| 2/17 | 1,641.0 | +3.3 | 1,619.9 | 10,599,900 | 128,500 | 1,973,700 | 15.36 |
| 2/10 | 1,589.0 | +1.0 | 1,598.0 | 14,407,700 | 130,400 | 1,964,200 | 15.06 |
| 2/3 | 1,574.0 | -2.5 | 1,614.6 | 10,743,300 | 199,200 | 1,860,900 | 9.34 |
| 1/27 | 1,615.0 | +7.2 | 1,573.6 | 14,207,900 | 237,100 | 1,896,100 | 8.00 |
| 1/20 | 1,506.0 | +1.1 | 1,502.9 | 15,056,800 | 1,449,100 | 2,226,800 | 1.54 |
| 1/13 | 1,489.0 | -1.5 | 1,517.1 | 9,231,700 | 121,300 | 2,055,300 | 16.94 |
| 1/6 | 1,511.0 | -2.3 | 1,508.0 | 8,023,300 | 98,000 | 1,799,500 | 18.36 |
| 12/30 | 1,547.0 | -3.7 | 1,565.7 | 12,348,700 | 101,300 | 1,586,800 | 15.66 |
| 12/23 | 1,607.0 | -5.4 | 1,644.6 | 12,615,300 | 131,600 | 1,267,400 | 9.63 |
| 12/16 | 1,698.0 | -0.2 | 1,707.4 | 7,441,600 | 149,700 | 1,149,000 | 7.68 |
| 12/9 | 1,701.0 | -1.7 | 1,701.0 | 9,813,600 | 143,100 | 953,200 | 6.66 |
| 12/2 | 1,730.0 | -6.2 | 1,777.2 | 13,627,800 | 204,800 | 877,900 | 4.29 |
| 11/25 | 1,845.0 | +4.5 | 1,825.9 | 9,741,100 | 251,400 | 869,500 | 3.46 |
| 11/18 | 1,766.0 | +0.3 | 1,733.5 | 10,716,500 | 202,000 | 1,133,000 | 5.61 |
| 11/11 | 1,760.0 | -0.1 | 1,772.9 | 15,905,300 | 221,300 | 1,281,300 | 5.79 |
| 11/4 | 1,762.0 | +3.2 | 1,755.0 | 8,534,900 | 199,400 | 2,004,300 | 10.05 |
| 10/28 | 1,708.0 | +2.9 | 1,699.6 | 19,348,000 | 225,300 | 2,210,600 | 9.81 |
| 10/21 | 1,660.0 | -2.6 | 1,674.7 | 9,889,900 | 219,200 | 2,415,200 | 11.02 |
| 10/14 | 1,704.0 | +1.4 | 1,661.5 | 14,586,600 | 698,300 | 2,445,800 | 3.50 |
| 10/7 | 1,680.0 | +5.2 | 1,671.3 | 12,908,000 | 644,400 | 2,422,600 | 3.76 |
| 9/30 | 1,597.0 | -9.5 | 1,668.8 | 16,794,400 | 233,600 | 3,202,400 | 13.71 |
| 9/22 | 1,765.0 | -0.7 | 1,772.8 | 7,278,000 | 457,500 | 3,197,100 | 6.99 |
| 9/16 | 1,778.0 | -0.5 | 1,779.8 | 13,887,200 | 635,100 | 3,637,900 | 5.73 |
| 9/9 | 1,787.0 | +5.2 | 1,739.8 | 15,366,600 | 979,100 | 3,860,800 | 3.94 |
| 9/2 | 1,699.0 | +0.4 | 1,718.4 | 18,954,700 | 1,488,100 | 4,215,700 | 2.83 |
▶︎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
