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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,533.0 | 1,551.5 | 1,463.0 | 1,549.0 | +117.0 | +8.2 | 66,455,000 |
| 14/10 | 1,545.0 | 1,556.5 | 1,266.0 | 1,432.0 | -118.0 | -7.6 | 98,275,000 |
| 14/09 | 1,445.2 | 1,589.0 | 1,421.0 | 1,550.0 | +112.2 | +7.8 | 68,722,000 |
| 14/08 | 1,416.0 | 1,493.4 | 1,399.4 | 1,437.8 | -8.2 | -0.6 | 78,236,000 |
| 14/07 | 1,360.0 | 1,498.6 | 1,324.0 | 1,446.0 | +106.0 | +7.9 | 94,063,000 |
| 14/06 | 1,244.0 | 1,408.0 | 1,236.0 | 1,340.0 | +98.0 | +7.9 | 114,336,500 |
| 14/05 | 1,192.0 | 1,254.0 | 1,124.0 | 1,242.0 | +56.0 | +4.7 | 93,668,000 |
| 14/04 | 1,206.0 | 1,244.0 | 1,136.0 | 1,186.0 | 0 | 0.0 | 102,108,500 |
| 14/03 | 1,216.0 | 1,284.0 | 1,140.0 | 1,186.0 | -52.0 | -4.2 | 102,618,500 |
| 14/02 | 1,232.0 | 1,296.0 | 1,144.0 | 1,238.0 | 0 | 0.0 | 93,796,500 |
| 14/01 | 1,302.0 | 1,324.0 | 1,208.0 | 1,238.0 | -70.0 | -5.4 | 106,199,000 |
| 13/12 | 1,304.0 | 1,338.0 | 1,202.0 | 1,308.0 | 0 | 0.0 | 126,445,500 |
| 13/11 | 1,214.0 | 1,338.0 | 1,176.0 | 1,308.0 | +92.0 | +7.6 | 110,751,500 |
| 13/10 | 1,294.0 | 1,316.0 | 1,178.0 | 1,216.0 | -76.0 | -5.9 | 112,403,500 |
| 13/09 | 1,232.0 | 1,370.0 | 1,174.0 | 1,292.0 | +90.0 | +7.5 | 133,431,500 |
| 13/08 | 1,400.0 | 1,524.0 | 1,128.0 | 1,202.0 | -192.0 | -13.8 | 173,694,000 |
| 13/07 | 1,386.0 | 1,636.0 | 1,358.0 | 1,394.0 | +36.0 | +2.7 | 124,638,500 |
| 13/06 | 1,542.0 | 1,636.0 | 1,260.0 | 1,358.0 | -192.0 | -12.4 | 182,919,000 |
| 13/05 | 1,294.0 | 1,836.0 | 1,258.0 | 1,550.0 | +252.0 | +19.4 | 202,884,500 |
| 13/04 | 1,108.0 | 1,342.0 | 1,042.0 | 1,298.0 | +188.0 | +16.9 | 136,513,500 |
| 13/03 | 1,132.0 | 1,228.0 | 1,106.0 | 1,110.0 | -30.0 | -2.6 | 94,304,000 |
| 13/02 | 1,158.0 | 1,286.0 | 1,100.0 | 1,140.0 | -6.0 | -0.5 | 130,486,500 |
| 13/01 | 1,062.0 | 1,158.0 | 1,006.0 | 1,146.0 | +124.0 | +12.1 | 107,637,000 |
| 12/12 | 970.0 | 1,026.0 | 954.0 | 1,022.0 | +56.0 | +5.8 | 87,749,000 |
| 12/11 | 842.0 | 978.0 | 838.0 | 966.0 | +122.0 | +14.5 | 111,208,500 |
| 12/10 | 746.0 | 850.0 | 732.0 | 844.0 | +90.0 | +11.9 | 104,432,500 |
| 12/09 | 798.0 | 828.0 | 746.0 | 754.0 | -44.0 | -5.5 | 83,123,000 |
| 12/08 | 796.0 | 848.0 | 776.0 | 798.0 | -8.0 | -1.0 | 84,182,500 |
| 12/07 | 854.0 | 872.0 | 734.0 | 806.0 | -40.0 | -4.7 | 95,676,500 |
| 12/06 | 822.0 | 848.0 | 756.0 | 846.0 | +8.0 | +1.0 | 106,693,500 |
▶︎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
