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
2,070
円
(22:23)
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) |
---|---|---|---|---|---|---|---|
12/20 | 2,140.0 | 2,187.5 | 2,069.5 | 2,078.5 | -50.0 | -2.4 | 17,336,000 |
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 |
---|---|---|---|---|---|---|---|
8/26 | 1,693.0 | +6.0 | 1,661.1 | 15,863,700 | 342,900 | 4,948,300 | 14.43 |
8/19 | 1,597.0 | +1.7 | 1,575.4 | 9,313,100 | 189,600 | 5,423,000 | 28.60 |
8/12 | 1,570.0 | +7.8 | 1,532.0 | 12,894,400 | 157,400 | 5,792,800 | 36.80 |
8/5 | 1,457.0 | +0.2 | 1,470.0 | 12,026,700 | 120,000 | 6,357,600 | 52.98 |
7/29 | 1,454.0 | -4.4 | 1,489.7 | 10,149,800 | 138,700 | 6,337,600 | 45.69 |
7/22 | 1,521.0 | +4.0 | 1,510.5 | 7,981,900 | 152,300 | 6,273,400 | 41.19 |
7/15 | 1,463.0 | +0.8 | 1,470.3 | 9,298,200 | 115,100 | 6,374,200 | 55.38 |
7/8 | 1,451.0 | +0.9 | 1,452.7 | 18,062,900 | 117,000 | 6,313,700 | 53.96 |
7/1 | 1,438.0 | -7.6 | 1,522.9 | 16,299,800 | 166,100 | 3,457,100 | 20.81 |
6/24 | 1,556.0 | +1.0 | 1,554.7 | 10,633,200 | 147,900 | 2,027,400 | 13.71 |
6/17 | 1,540.0 | -6.4 | 1,582.5 | 10,204,100 | 162,800 | 1,530,800 | 9.40 |
6/10 | 1,645.0 | +2.5 | 1,648.0 | 10,261,700 | 272,400 | 1,505,900 | 5.53 |
6/3 | 1,605.0 | +7.7 | 1,551.6 | 12,716,000 | 276,800 | 1,562,300 | 5.64 |
5/27 | 1,490.0 | -2.6 | 1,527.2 | 12,927,400 | 159,300 | 1,580,000 | 9.92 |
5/20 | 1,530.0 | +1.3 | 1,513.1 | 16,069,000 | 211,100 | 1,333,900 | 6.32 |
5/13 | 1,510.0 | -3.2 | 1,499.7 | 12,484,700 | 207,600 | 1,407,600 | 6.78 |
5/6 | 1,560.0 | +2.8 | 1,528.8 | 6,112,200 | ー | ー | ー |
4/28 | 1,517.0 | -1.6 | 1,510.3 | 11,421,400 | 209,100 | 1,310,700 | 6.27 |
4/22 | 1,542.0 | +3.6 | 1,548.2 | 9,950,200 | 235,200 | 1,285,200 | 5.46 |
4/15 | 1,489.0 | +1.9 | 1,489.1 | 9,311,300 | 252,200 | 1,364,700 | 5.41 |
4/8 | 1,461.0 | -6.3 | 1,503.6 | 13,588,800 | 250,800 | 1,911,900 | 7.62 |
4/1 | 1,559.0 | -2.2 | 1,588.7 | 15,402,300 | 257,100 | 2,104,100 | 8.18 |
3/25 | 1,594.0 | +0.9 | 1,593.3 | 15,013,700 | 295,200 | 2,398,100 | 8.12 |
3/18 | 1,580.0 | +8.5 | 1,554.5 | 17,431,700 | 381,600 | 3,384,300 | 8.87 |
3/11 | 1,456.0 | -4.4 | 1,403.6 | 27,090,700 | 1,124,000 | 3,876,200 | 3.45 |
3/4 | 1,523.0 | -0.7 | 1,544.7 | 14,709,600 | 173,500 | 4,020,800 | 23.17 |
2/25 | 1,534.0 | -4.0 | 1,565.4 | 11,196,800 | 130,400 | 3,946,600 | 30.27 |
2/18 | 1,598.0 | +5.9 | 1,567.1 | 14,596,700 | 194,400 | 4,164,200 | 21.42 |
2/10 | 1,509.0 | -0.9 | 1,491.9 | 11,517,900 | 104,900 | 4,393,700 | 41.88 |
2/4 | 1,523.0 | +9.7 | 1,456.4 | 13,585,600 | 116,100 | 3,952,200 | 34.04 |
▶︎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