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
2,126.6
円
(14:29)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,000.5 | 2,187.5 | 1,989.5 | 2,127.5 | +130.5 | +6.5 | 30,808,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,940.0 | 2,073.5 | 1,812.0 | 1,997.0 | +0.5 | +0.0 | 66,341,500 |
| 24/10 | 1,956.0 | 2,017.0 | 1,933.0 | 1,996.5 | +65.5 | +3.4 | 54,263,100 |
| 24/09 | 2,230.0 | 2,242.5 | 1,919.0 | 1,931.0 | -264.5 | -12.1 | 50,915,600 |
| 24/08 | 2,024.0 | 2,204.0 | 1,640.0 | 2,195.5 | +128.0 | +6.2 | 60,401,400 |
| 24/07 | 2,163.0 | 2,268.5 | 2,024.5 | 2,067.5 | -63.5 | -3.0 | 53,390,300 |
| 24/06 | 2,097.0 | 2,138.0 | 1,950.5 | 2,131.0 | +34.0 | +1.6 | 47,133,600 |
| 24/05 | 1,997.5 | 2,115.0 | 1,912.0 | 2,097.0 | +97.5 | +4.9 | 61,051,600 |
| 24/04 | 2,077.0 | 2,114.5 | 1,896.0 | 1,999.5 | -55.5 | -2.7 | 57,036,600 |
| 24/03 | 2,136.5 | 2,148.0 | 1,926.5 | 2,055.0 | -77.0 | -3.6 | 76,817,500 |
| 24/02 | 2,026.0 | 2,187.0 | 1,988.5 | 2,132.0 | +99.5 | +4.9 | 63,399,100 |
| 24/01 | 1,840.0 | 2,099.0 | 1,830.5 | 2,032.5 | +216.5 | +11.9 | 60,059,100 |
| 23/12 | 1,962.0 | 1,966.5 | 1,774.0 | 1,816.0 | -139.5 | -7.1 | 57,580,300 |
| 23/11 | 1,713.5 | 1,968.5 | 1,679.0 | 1,955.5 | +295.0 | +17.8 | 82,074,100 |
| 23/10 | 1,895.0 | 1,916.0 | 1,634.0 | 1,660.5 | -220.0 | -11.7 | 68,187,400 |
| 23/09 | 1,867.0 | 2,029.5 | 1,860.0 | 1,880.5 | +10.5 | +0.6 | 66,281,400 |
| 23/08 | 1,847.5 | 1,882.0 | 1,712.0 | 1,870.0 | +28.0 | +1.5 | 59,282,700 |
| 23/07 | 1,797.0 | 1,863.0 | 1,694.5 | 1,842.0 | +102.0 | +5.9 | 50,610,000 |
| 23/06 | 1,609.0 | 1,823.0 | 1,602.0 | 1,740.0 | +116.0 | +7.1 | 61,785,100 |
| 23/05 | 1,610.0 | 1,759.0 | 1,598.0 | 1,624.0 | +33.0 | +2.1 | 60,166,100 |
| 23/04 | 1,579.0 | 1,612.0 | 1,502.0 | 1,591.0 | +12.0 | +0.8 | 43,656,100 |
| 23/03 | 1,628.0 | 1,718.0 | 1,514.0 | 1,579.0 | -50.0 | -3.1 | 55,083,200 |
| 23/02 | 1,647.0 | 1,658.0 | 1,572.0 | 1,629.0 | -6.0 | -0.4 | 44,152,500 |
| 23/01 | 1,526.0 | 1,651.0 | 1,461.0 | 1,635.0 | +88.0 | +5.7 | 50,499,100 |
| 22/12 | 1,800.0 | 1,801.0 | 1,535.0 | 1,547.0 | -247.0 | -13.8 | 47,310,900 |
| 22/11 | 1,759.0 | 1,857.0 | 1,686.0 | 1,794.0 | +50.0 | +2.9 | 50,865,100 |
| 22/10 | 1,615.0 | 1,744.0 | 1,608.0 | 1,744.0 | +147.0 | +9.2 | 59,301,300 |
| 22/09 | 1,705.0 | 1,817.0 | 1,584.0 | 1,597.0 | -134.0 | -7.7 | 60,406,200 |
| 22/08 | 1,480.0 | 1,748.0 | 1,437.0 | 1,731.0 | +277.0 | +19.1 | 61,972,600 |
| 22/07 | 1,500.0 | 1,532.0 | 1,419.0 | 1,454.0 | -47.0 | -3.1 | 50,707,400 |
| 22/06 | 1,539.0 | 1,686.0 | 1,498.0 | 1,501.0 | -10.0 | -0.7 | 48,418,500 |
▶︎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
