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
2,092
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 | 2,091.5 | +94.5 | +4.7 | 33,250,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 194.0 | 208.0 | 174.0 | 176.0 | -14.0 | -7.4 | 59,110,500 |
| 02/04 | 144.0 | 204.0 | 142.0 | 190.0 | +46.0 | +31.9 | 75,961,000 |
| 02/03 | 138.0 | 172.0 | 136.0 | 144.0 | +4.0 | +2.9 | 50,371,500 |
| 02/02 | 138.0 | 148.0 | 122.0 | 140.0 | +6.0 | +4.5 | 32,668,500 |
| 02/01 | 146.0 | 174.0 | 132.0 | 134.0 | -10.0 | -6.9 | 40,002,500 |
| 01/12 | 180.0 | 190.0 | 116.0 | 144.0 | -38.0 | -20.9 | 66,460,500 |
| 01/11 | 230.0 | 236.0 | 182.0 | 182.0 | -52.0 | -22.2 | 22,338,000 |
| 01/10 | 250.0 | 260.0 | 208.0 | 234.0 | -14.0 | -5.7 | 48,421,500 |
| 01/09 | 370.0 | 374.0 | 226.0 | 248.0 | -120.0 | -32.6 | 12,736,500 |
| 01/08 | 412.0 | 430.0 | 368.0 | 368.0 | -50.0 | -12.0 | 14,268,500 |
| 01/07 | 530.0 | 532.0 | 400.0 | 418.0 | -128.0 | -23.4 | 16,271,000 |
| 01/06 | 518.0 | 582.0 | 482.0 | 546.0 | +8.0 | +1.5 | 22,087,500 |
| 01/05 | 540.0 | 608.0 | 468.0 | 538.0 | +30.0 | +5.9 | 21,982,500 |
| 01/04 | 448.0 | 536.0 | 430.0 | 508.0 | +64.0 | +14.4 | 16,147,000 |
| 01/03 | 454.0 | 480.0 | 400.0 | 444.0 | -12.0 | -2.6 | 12,716,000 |
| 01/02 | 474.0 | 478.0 | 434.0 | 456.0 | -28.0 | -5.8 | 6,024,500 |
| 01/01 | 422.0 | 506.0 | 412.0 | 484.0 | +64.0 | +15.2 | 10,638,500 |
| 00/12 | 448.0 | 466.0 | 420.0 | 420.0 | -26.0 | -5.8 | 7,237,000 |
| 00/11 | 458.0 | 496.0 | 422.0 | 446.0 | -14.0 | -3.0 | 8,112,000 |
| 00/10 | 460.0 | 480.0 | 434.0 | 460.0 | +4.0 | +0.9 | 6,848,500 |
| 00/09 | 480.0 | 480.0 | 430.0 | 456.0 | -34.0 | -6.9 | 8,615,000 |
| 00/08 | 466.0 | 540.0 | 458.0 | 490.0 | +24.0 | +5.2 | 8,175,500 |
| 00/07 | 560.0 | 638.0 | 458.0 | 466.0 | -104.0 | -18.3 | 10,346,000 |
| 00/06 | 426.0 | 572.0 | 408.0 | 570.0 | +152.0 | +36.4 | 14,085,500 |
| 00/05 | 480.0 | 504.0 | 414.0 | 418.0 | -52.0 | -11.1 | 7,236,000 |
| 00/04 | 476.0 | 560.0 | 438.0 | 470.0 | -6.0 | -1.3 | 11,251,000 |
| 00/03 | 510.0 | 570.0 | 440.0 | 476.0 | -34.0 | -6.7 | 11,201,500 |
| 00/02 | 548.0 | 550.0 | 410.0 | 510.0 | -50.0 | -8.9 | 9,539,000 |
| 00/01 | 434.0 | 566.0 | 420.0 | 560.0 | ー | ー | 8,824,000 |
▶︎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
