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 |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,543.0 | +3.4 | 1,492.8 | 15,190,600 | 719,500 | 638,500 | 0.89 |
| 6/25 | 1,493.0 | +1.1 | 1,480.1 | 13,291,100 | 711,700 | 801,500 | 1.13 |
| 6/18 | 1,477.0 | -3.7 | 1,520.9 | 13,565,700 | 854,000 | 927,100 | 1.09 |
| 6/11 | 1,534.0 | +1.1 | 1,547.9 | 15,596,300 | 1,017,800 | 883,800 | 0.87 |
| 6/4 | 1,517.0 | +1.7 | 1,482.9 | 12,149,600 | 936,100 | 789,300 | 0.84 |
| 5/28 | 1,492.0 | +4.6 | 1,452.2 | 21,775,200 | 1,085,300 | 678,800 | 0.63 |
| 5/21 | 1,427.0 | +9.6 | 1,374.3 | 20,307,600 | 794,300 | 593,000 | 0.75 |
| 5/14 | 1,302.0 | +13.4 | 1,227.0 | 18,495,400 | 420,700 | 674,700 | 1.60 |
| 5/7 | 1,148.0 | +3.8 | 1,140.3 | 4,215,100 | ー | ー | ー |
| 4/30 | 1,106.0 | +0.6 | 1,121.6 | 14,704,000 | 228,200 | 761,100 | 3.34 |
| 4/23 | 1,099.0 | -4.7 | 1,114.3 | 9,614,500 | 256,200 | 844,200 | 3.30 |
| 4/16 | 1,153.0 | +0.4 | 1,157.3 | 9,860,600 | 257,800 | 722,900 | 2.80 |
| 4/9 | 1,149.0 | -1.1 | 1,172.2 | 12,368,300 | 273,000 | 842,900 | 3.09 |
| 4/2 | 1,162.0 | -3.3 | 1,184.0 | 14,397,400 | 259,600 | 857,300 | 3.30 |
| 3/26 | 1,202.0 | +3.9 | 1,177.3 | 33,461,700 | 371,600 | 1,256,300 | 3.38 |
| 3/19 | 1,157.0 | +5.5 | 1,130.2 | 14,949,500 | 348,400 | 374,600 | 1.08 |
| 3/12 | 1,097.0 | -4.2 | 1,104.7 | 23,632,300 | 751,400 | 522,000 | 0.69 |
| 3/5 | 1,145.0 | +2.8 | 1,126.1 | 10,741,000 | 330,600 | 341,200 | 1.03 |
| 2/26 | 1,114.0 | +1.0 | 1,127.7 | 10,746,700 | 326,000 | 305,700 | 0.94 |
| 2/19 | 1,103.0 | -1.7 | 1,142.6 | 11,958,000 | 342,700 | 302,000 | 0.88 |
| 2/12 | 1,122.0 | +0.7 | 1,142.1 | 13,981,900 | 443,600 | 332,800 | 0.75 |
| 2/5 | 1,114.0 | +11.4 | 1,085.7 | 14,978,000 | 458,000 | 238,000 | 0.52 |
| 1/29 | 1,000.0 | +3.3 | 996.2 | 13,963,400 | 351,400 | 297,800 | 0.85 |
| 1/22 | 968.0 | -1.3 | 968.1 | 7,700,600 | 387,200 | 454,500 | 1.17 |
| 1/15 | 981.0 | -3.3 | 1,003.9 | 8,429,300 | 419,100 | 358,000 | 0.85 |
| 1/8 | 1,014.0 | +3.5 | 976.4 | 10,013,600 | 459,200 | 310,400 | 0.68 |
| 12/30 | 980.0 | +1.1 | 974.9 | 4,570,400 | 433,400 | 343,000 | 0.79 |
| 12/25 | 969.0 | -6.1 | 985.3 | 12,317,300 | 431,700 | 376,900 | 0.87 |
| 12/18 | 1,032.0 | -0.1 | 1,037.8 | 14,155,000 | 449,700 | 303,600 | 0.68 |
| 12/11 | 1,033.0 | 0.0 | 1,031.9 | 10,142,600 | 448,500 | 324,100 | 0.72 |
▶︎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
