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
ー
円
(ー)
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 | 2,125.0 | +128.0 | +6.4 | 31,875,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,483.0 | 1,590.0 | 1,451.0 | 1,511.0 | -6.0 | -0.4 | 54,075,000 |
| 22/04 | 1,548.0 | 1,595.0 | 1,443.0 | 1,517.0 | -71.0 | -4.5 | 48,251,300 |
| 22/03 | 1,575.0 | 1,626.0 | 1,286.0 | 1,588.0 | +31.0 | +2.0 | 82,816,600 |
| 22/02 | 1,418.0 | 1,643.0 | 1,392.0 | 1,557.0 | +163.0 | +11.7 | 51,422,900 |
| 22/01 | 1,451.0 | 1,537.0 | 1,357.0 | 1,394.0 | -37.0 | -2.6 | 44,799,300 |
| 21/12 | 1,521.0 | 1,572.0 | 1,425.0 | 1,431.0 | -101.0 | -6.6 | 52,206,400 |
| 21/11 | 1,563.0 | 1,693.0 | 1,532.0 | 1,532.0 | +3.0 | +0.2 | 54,267,000 |
| 21/10 | 1,443.0 | 1,634.0 | 1,418.0 | 1,529.0 | +56.0 | +3.8 | 66,794,300 |
| 21/09 | 1,422.0 | 1,517.0 | 1,414.0 | 1,473.0 | +81.0 | +5.8 | 47,292,100 |
| 21/08 | 1,455.0 | 1,529.0 | 1,304.0 | 1,392.0 | -58.0 | -4.0 | 65,183,800 |
| 21/07 | 1,490.0 | 1,547.0 | 1,359.0 | 1,450.0 | -17.0 | -1.2 | 49,500,000 |
| 21/06 | 1,470.0 | 1,601.0 | 1,409.0 | 1,467.0 | +24.0 | +1.7 | 61,946,000 |
| 21/05 | 1,132.0 | 1,504.0 | 1,070.0 | 1,443.0 | +337.0 | +30.5 | 67,488,300 |
| 21/04 | 1,179.0 | 1,214.0 | 1,086.0 | 1,106.0 | -83.0 | -7.0 | 51,259,000 |
| 21/03 | 1,113.0 | 1,259.0 | 1,067.0 | 1,189.0 | +75.0 | +6.7 | 92,470,300 |
| 21/02 | 999.0 | 1,200.0 | 998.0 | 1,114.0 | +114.0 | +11.4 | 51,664,600 |
| 21/01 | 980.0 | 1,044.0 | 933.0 | 1,000.0 | +20.0 | +2.0 | 40,106,900 |
| 20/12 | 1,007.0 | 1,062.0 | 956.0 | 980.0 | -38.0 | -3.7 | 51,209,900 |
| 20/11 | 844.0 | 1,083.0 | 842.0 | 1,018.0 | +175.0 | +20.8 | 59,688,300 |
| 20/10 | 926.5 | 1,006.0 | 820.0 | 843.0 | -74.4 | -8.1 | 59,160,900 |
| 20/09 | 1,032.0 | 1,058.5 | 911.5 | 917.4 | -131.6 | -12.6 | 51,943,700 |
| 20/08 | 879.3 | 1,065.0 | 876.0 | 1,049.0 | +189.5 | +22.1 | 64,741,100 |
| 20/07 | 978.5 | 1,022.5 | 858.7 | 859.5 | -113.8 | -11.7 | 57,796,000 |
| 20/06 | 994.7 | 1,109.0 | 938.4 | 973.3 | -36.2 | -3.6 | 62,994,900 |
| 20/05 | 802.0 | 1,053.5 | 770.1 | 1,009.5 | +184.6 | +22.4 | 61,130,800 |
| 20/04 | 700.7 | 832.8 | 612.7 | 824.9 | +109.6 | +15.3 | 78,214,500 |
| 20/03 | 987.2 | 1,019.5 | 599.1 | 715.3 | -300.7 | -29.6 | 94,505,600 |
| 20/02 | 1,070.0 | 1,152.5 | 1,002.5 | 1,016.0 | -77.0 | -7.0 | 54,652,700 |
| 20/01 | 1,282.5 | 1,294.5 | 1,084.0 | 1,093.0 | -206.0 | -15.9 | 49,730,900 |
| 19/12 | 1,294.0 | 1,465.0 | 1,258.5 | 1,299.0 | +18.5 | +1.4 | 62,136,300 |
▶︎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
