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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 924.0 | 938.0 | 798.0 | 838.0 | -80.0 | -8.7 | 125,940,000 |
| 12/04 | 976.0 | 984.0 | 872.0 | 918.0 | -52.0 | -5.4 | 98,467,000 |
| 12/03 | 918.0 | 982.0 | 880.0 | 970.0 | +54.0 | +5.9 | 124,337,000 |
| 12/02 | 774.0 | 930.0 | 770.0 | 916.0 | +144.0 | +18.7 | 144,448,500 |
| 12/01 | 720.0 | 790.0 | 718.0 | 772.0 | +60.0 | +8.4 | 87,976,000 |
| 11/12 | 724.0 | 728.0 | 678.0 | 712.0 | +4.0 | +0.6 | 93,212,500 |
| 11/11 | 664.0 | 728.0 | 658.0 | 708.0 | +28.0 | +4.1 | 140,493,500 |
| 11/10 | 652.0 | 696.0 | 608.0 | 680.0 | +8.0 | +1.2 | 137,042,000 |
| 11/09 | 690.0 | 718.0 | 600.0 | 672.0 | -10.0 | -1.5 | 232,482,500 |
| 11/08 | 772.0 | 784.0 | 600.0 | 682.0 | -86.0 | -11.2 | 195,521,000 |
| 11/07 | 764.0 | 794.0 | 758.0 | 768.0 | +10.0 | +1.3 | 101,015,000 |
| 11/06 | 754.0 | 772.0 | 658.0 | 758.0 | 0 | 0.0 | 223,759,500 |
| 11/05 | 700.0 | 760.0 | 678.0 | 758.0 | +66.0 | +9.5 | 248,645,500 |
| 11/04 | 654.0 | 698.0 | 576.0 | 692.0 | +34.0 | +5.2 | 291,450,500 |
| 11/03 | 736.0 | 752.0 | 480.0 | 658.0 | -76.0 | -10.4 | 219,360,500 |
| 11/02 | 788.0 | 814.0 | 698.0 | 734.0 | -38.0 | -4.9 | 217,886,500 |
| 11/01 | 744.0 | 826.0 | 744.0 | 772.0 | +34.0 | +4.6 | 137,566,500 |
| 10/12 | 738.0 | 770.0 | 724.0 | 738.0 | -8.0 | -1.1 | 172,985,000 |
| 10/11 | 620.0 | 780.0 | 606.0 | 746.0 | +126.0 | +20.3 | 215,495,500 |
| 10/10 | 648.0 | 686.0 | 602.0 | 620.0 | -24.0 | -3.7 | 277,113,500 |
| 10/09 | 560.0 | 652.0 | 558.0 | 644.0 | +86.0 | +15.4 | 204,023,000 |
| 10/08 | 506.0 | 588.0 | 496.0 | 558.0 | +50.0 | +9.8 | 296,245,000 |
| 10/07 | 532.0 | 560.0 | 480.0 | 508.0 | -32.0 | -5.9 | 240,253,500 |
| 10/06 | 560.0 | 626.0 | 524.0 | 540.0 | -24.0 | -4.3 | 291,908,000 |
| 10/05 | 584.0 | 658.0 | 510.0 | 564.0 | -42.0 | -6.9 | 373,642,500 |
| 10/04 | 510.0 | 620.0 | 498.0 | 606.0 | +100.0 | +19.8 | 183,954,500 |
| 10/03 | 446.0 | 514.0 | 442.0 | 506.0 | +60.0 | +13.5 | 154,124,000 |
| 10/02 | 390.0 | 452.0 | 382.0 | 446.0 | +62.0 | +16.2 | 193,778,500 |
| 10/01 | 348.0 | 422.0 | 348.0 | 384.0 | +38.0 | +11.0 | 175,982,000 |
| 09/12 | 294.0 | 360.0 | 288.0 | 346.0 | +50.0 | +16.9 | 142,892,500 |
▶︎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
