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 | 34,559,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,237.5 | 1,355.5 | 1,233.5 | 1,280.5 | +13.0 | +1.0 | 55,549,200 |
| 19/10 | 1,200.0 | 1,297.5 | 1,134.0 | 1,267.5 | +77.0 | +6.5 | 38,876,700 |
| 19/09 | 1,147.0 | 1,272.5 | 1,112.0 | 1,190.5 | +47.5 | +4.2 | 40,840,900 |
| 19/08 | 1,198.5 | 1,220.5 | 1,061.5 | 1,143.0 | -68.5 | -5.7 | 42,918,400 |
| 19/07 | 1,244.0 | 1,262.0 | 1,177.0 | 1,211.5 | -15.5 | -1.3 | 43,827,800 |
| 19/06 | 1,190.5 | 1,289.5 | 1,189.0 | 1,227.0 | +27.0 | +2.3 | 44,700,100 |
| 19/05 | 1,600.5 | 1,603.0 | 1,160.0 | 1,200.0 | -395.5 | -24.8 | 67,497,300 |
| 19/04 | 1,483.5 | 1,611.5 | 1,470.0 | 1,595.5 | +141.5 | +9.7 | 32,009,200 |
| 19/03 | 1,597.0 | 1,611.5 | 1,429.5 | 1,454.0 | -141.5 | -8.9 | 46,190,400 |
| 19/02 | 1,586.0 | 1,634.5 | 1,490.5 | 1,595.5 | -20.5 | -1.3 | 44,562,700 |
| 19/01 | 1,485.5 | 1,672.0 | 1,457.0 | 1,616.0 | +67.5 | +4.4 | 35,467,500 |
| 18/12 | 1,643.0 | 1,690.0 | 1,403.0 | 1,548.5 | -67.5 | -4.2 | 37,985,000 |
| 18/11 | 1,474.5 | 1,669.5 | 1,454.0 | 1,616.0 | +134.0 | +9.0 | 48,521,200 |
| 18/10 | 1,773.0 | 1,803.0 | 1,415.5 | 1,482.0 | -309.0 | -17.3 | 65,922,100 |
| 18/09 | 1,602.0 | 1,820.0 | 1,565.0 | 1,791.0 | +184.0 | +11.5 | 42,832,700 |
| 18/08 | 1,509.0 | 1,680.5 | 1,500.5 | 1,607.0 | +98.5 | +6.5 | 57,560,000 |
| 18/07 | 1,448.0 | 1,526.0 | 1,378.0 | 1,508.5 | +37.0 | +2.5 | 36,978,500 |
| 18/06 | 1,461.5 | 1,609.0 | 1,420.0 | 1,471.5 | +12.5 | +0.9 | 42,865,900 |
| 18/05 | 1,660.5 | 1,714.0 | 1,446.5 | 1,459.0 | -215.0 | -12.8 | 43,886,700 |
| 18/04 | 1,625.0 | 1,709.0 | 1,595.0 | 1,674.0 | +42.0 | +2.6 | 33,023,400 |
| 18/03 | 1,658.5 | 1,670.5 | 1,527.0 | 1,632.0 | -55.0 | -3.3 | 42,107,900 |
| 18/02 | 1,858.5 | 1,914.5 | 1,663.0 | 1,687.0 | -152.0 | -8.3 | 56,114,300 |
| 18/01 | 1,910.5 | 2,002.5 | 1,838.5 | 1,839.0 | -48.0 | -2.5 | 47,512,400 |
| 17/12 | 1,775.5 | 1,904.0 | 1,712.5 | 1,887.0 | +116.0 | +6.6 | 40,741,900 |
| 17/11 | 1,655.0 | 1,798.5 | 1,647.5 | 1,771.0 | +122.5 | +7.4 | 52,932,200 |
| 17/10 | 1,498.0 | 1,654.0 | 1,488.5 | 1,648.5 | +157.5 | +10.6 | 44,367,600 |
| 17/09 | 1,438.5 | 1,544.0 | 1,398.5 | 1,491.0 | +53.0 | +3.7 | 43,338,500 |
| 17/08 | 1,511.5 | 1,524.0 | 1,383.5 | 1,438.0 | -78.0 | -5.2 | 55,787,600 |
| 17/07 | 1,392.0 | 1,529.0 | 1,381.0 | 1,516.0 | +130.0 | +9.4 | 48,422,100 |
| 17/06 | 1,336.0 | 1,398.0 | 1,320.0 | 1,386.0 | +33.0 | +2.4 | 54,131,000 |
▶︎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
