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 |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,388.0 | -0.2 | 1,385.2 | 8,951,600 | 72,000 | 4,029,700 | 55.97 |
| 1/21 | 1,391.0 | -7.8 | 1,447.8 | 12,757,400 | 70,600 | 4,022,000 | 56.97 |
| 1/14 | 1,509.0 | +2.2 | 1,502.4 | 8,755,500 | 141,000 | 3,778,300 | 26.80 |
| 1/7 | 1,477.0 | +3.2 | 1,484.5 | 12,008,900 | 161,100 | 3,881,300 | 24.09 |
| 12/30 | 1,431.0 | -3.4 | 1,448.7 | 8,177,300 | 227,200 | 3,952,600 | 17.40 |
| 12/24 | 1,481.0 | -0.1 | 1,457.2 | 8,576,800 | 264,500 | 3,857,600 | 14.58 |
| 12/17 | 1,482.0 | -0.2 | 1,494.4 | 10,834,300 | 317,900 | 3,826,600 | 12.04 |
| 12/10 | 1,485.0 | -3.3 | 1,517.5 | 16,933,500 | 513,800 | 3,889,400 | 7.57 |
| 12/3 | 1,535.0 | -5.6 | 1,542.9 | 17,898,300 | 149,000 | 3,430,200 | 23.02 |
| 11/26 | 1,626.0 | -2.2 | 1,640.8 | 7,327,100 | 224,200 | 3,432,300 | 15.31 |
| 11/19 | 1,662.0 | +0.2 | 1,653.0 | 9,557,400 | 250,500 | 3,393,700 | 13.55 |
| 11/12 | 1,658.0 | +4.9 | 1,612.3 | 17,240,200 | 295,600 | 3,428,900 | 11.60 |
| 11/5 | 1,580.0 | +3.3 | 1,578.3 | 9,928,500 | 225,600 | 3,735,500 | 16.56 |
| 10/29 | 1,529.0 | +2.1 | 1,544.7 | 24,029,000 | 182,400 | 3,809,500 | 20.89 |
| 10/22 | 1,497.0 | -5.6 | 1,554.8 | 14,101,600 | 206,700 | 3,865,100 | 18.70 |
| 10/15 | 1,586.0 | +6.8 | 1,556.8 | 12,997,700 | 219,700 | 3,962,700 | 18.04 |
| 10/8 | 1,485.0 | +3.5 | 1,460.2 | 13,154,000 | 167,000 | 4,100,500 | 24.55 |
| 10/1 | 1,435.0 | -4.6 | 1,478.3 | 12,899,100 | 166,500 | 4,617,800 | 27.73 |
| 9/24 | 1,504.0 | +1.5 | 1,479.5 | 6,700,800 | 174,300 | 4,824,300 | 27.68 |
| 9/17 | 1,482.0 | -1.1 | 1,472.6 | 13,427,900 | 171,600 | 4,942,600 | 28.80 |
| 9/10 | 1,499.0 | +3.5 | 1,486.6 | 9,945,000 | 169,700 | 5,880,100 | 34.65 |
| 9/3 | 1,449.0 | +6.8 | 1,411.4 | 13,943,100 | 157,500 | 6,423,100 | 40.78 |
| 8/27 | 1,357.0 | +2.5 | 1,334.1 | 13,361,400 | 231,600 | 6,857,600 | 29.61 |
| 8/20 | 1,324.0 | -11.9 | 1,412.9 | 16,161,700 | 226,000 | 6,970,600 | 30.84 |
| 8/13 | 1,503.0 | +5.9 | 1,497.5 | 13,200,700 | 298,000 | 4,274,500 | 14.34 |
| 8/6 | 1,419.0 | -2.1 | 1,426.5 | 15,348,200 | 281,800 | 3,036,400 | 10.78 |
| 7/30 | 1,450.0 | +2.8 | 1,428.7 | 14,113,600 | 296,600 | 848,600 | 2.86 |
| 7/21 | 1,410.0 | -2.4 | 1,393.7 | 8,517,400 | 310,200 | 820,200 | 2.64 |
| 7/16 | 1,445.0 | -0.8 | 1,470.2 | 11,545,400 | 458,400 | 813,400 | 1.77 |
| 7/9 | 1,457.0 | -5.6 | 1,480.6 | 10,171,300 | 460,900 | 832,900 | 1.81 |
▶︎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
