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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,507.5 | 1,570.0 | 1,341.0 | 1,353.0 | -159.0 | -10.5 | 78,774,500 |
| 17/04 | 1,477.0 | 1,528.0 | 1,339.0 | 1,512.0 | +39.5 | +2.7 | 58,753,500 |
| 17/03 | 1,517.0 | 1,644.0 | 1,472.5 | 1,472.5 | -31.0 | -2.1 | 60,753,800 |
| 17/02 | 1,501.5 | 1,568.0 | 1,436.0 | 1,503.5 | -18.5 | -1.2 | 50,615,800 |
| 17/01 | 1,514.5 | 1,590.5 | 1,484.0 | 1,522.0 | +41.0 | +2.8 | 47,422,400 |
| 16/12 | 1,380.0 | 1,546.5 | 1,359.5 | 1,481.0 | +132.0 | +9.8 | 69,978,100 |
| 16/11 | 1,292.5 | 1,360.0 | 1,157.5 | 1,349.0 | +49.5 | +3.8 | 85,352,800 |
| 16/10 | 1,194.5 | 1,306.5 | 1,150.0 | 1,299.5 | +120.0 | +10.2 | 58,917,700 |
| 16/09 | 1,191.5 | 1,316.5 | 1,166.5 | 1,179.5 | -11.0 | -0.9 | 65,614,500 |
| 16/08 | 1,311.5 | 1,343.0 | 1,180.5 | 1,190.5 | -158.5 | -11.8 | 63,015,300 |
| 16/07 | 1,253.0 | 1,362.5 | 1,230.0 | 1,349.0 | +100.5 | +8.1 | 84,014,000 |
| 16/06 | 1,324.5 | 1,379.0 | 1,176.0 | 1,248.5 | -87.5 | -6.6 | 100,556,000 |
| 16/05 | 1,133.5 | 1,338.5 | 1,108.5 | 1,336.0 | +140.5 | +11.8 | 83,479,300 |
| 16/04 | 1,156.5 | 1,311.0 | 1,013.5 | 1,195.5 | +33.5 | +2.9 | 75,250,300 |
| 16/03 | 1,109.0 | 1,218.5 | 1,071.0 | 1,162.0 | +32.0 | +2.8 | 79,130,400 |
| 16/02 | 1,249.0 | 1,251.0 | 971.5 | 1,130.0 | -72.0 | -6.0 | 95,423,200 |
| 16/01 | 1,307.0 | 1,331.5 | 1,079.0 | 1,202.0 | -112.0 | -8.5 | 81,745,800 |
| 15/12 | 1,405.5 | 1,425.5 | 1,287.0 | 1,314.0 | -71.0 | -5.1 | 63,744,900 |
| 15/11 | 1,385.0 | 1,501.5 | 1,363.0 | 1,385.0 | -36.5 | -2.6 | 66,073,900 |
| 15/10 | 1,202.0 | 1,451.5 | 1,176.0 | 1,421.5 | +226.5 | +19.0 | 84,359,400 |
| 15/09 | 1,379.5 | 1,392.5 | 1,153.5 | 1,195.0 | -186.5 | -13.5 | 63,015,100 |
| 15/08 | 1,699.0 | 1,752.0 | 1,294.5 | 1,381.5 | -336.5 | -19.6 | 78,919,200 |
| 15/07 | 1,616.5 | 1,720.0 | 1,473.5 | 1,718.0 | +110.5 | +6.9 | 64,559,000 |
| 15/06 | 1,665.5 | 1,687.5 | 1,532.5 | 1,607.5 | -84.0 | -5.0 | 75,669,100 |
| 15/05 | 1,568.5 | 1,704.5 | 1,563.5 | 1,691.5 | +98.0 | +6.2 | 46,809,300 |
| 15/04 | 1,575.0 | 1,664.5 | 1,530.0 | 1,593.5 | -4.0 | -0.3 | 62,314,600 |
| 15/03 | 1,763.0 | 1,824.0 | 1,568.5 | 1,597.5 | -139.5 | -8.0 | 89,023,800 |
| 15/02 | 1,570.0 | 1,754.0 | 1,546.5 | 1,737.0 | +155.5 | +9.8 | 80,111,400 |
| 15/01 | 1,465.0 | 1,612.5 | 1,410.5 | 1,581.5 | +100.0 | +6.8 | 88,413,100 |
| 14/12 | 1,541.0 | 1,600.0 | 1,330.0 | 1,481.5 | -67.5 | -4.4 | 91,566,600 |
▶︎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
