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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 382.0 | 388.0 | 276.0 | 296.0 | -100.0 | -25.3 | 134,630,500 |
| 09/10 | 372.0 | 426.0 | 326.0 | 396.0 | +16.0 | +4.2 | 158,989,000 |
| 09/09 | 434.0 | 448.0 | 372.0 | 380.0 | -52.0 | -12.0 | 172,127,000 |
| 09/08 | 336.0 | 458.0 | 318.0 | 432.0 | +94.0 | +27.8 | 316,974,500 |
| 09/07 | 306.0 | 344.0 | 250.0 | 338.0 | +28.0 | +9.0 | 174,782,000 |
| 09/06 | 326.0 | 358.0 | 294.0 | 310.0 | -16.0 | -4.9 | 174,355,000 |
| 09/05 | 330.0 | 390.0 | 302.0 | 326.0 | 0 | 0.0 | 150,513,500 |
| 09/04 | 242.0 | 346.0 | 240.0 | 326.0 | +88.0 | +37.0 | 286,363,500 |
| 09/03 | 190.0 | 258.0 | 176.0 | 238.0 | +44.0 | +22.7 | 133,983,000 |
| 09/02 | 210.0 | 236.0 | 176.0 | 194.0 | -20.0 | -9.4 | 121,792,500 |
| 09/01 | 240.0 | 308.0 | 206.0 | 214.0 | -12.0 | -5.3 | 169,337,000 |
| 08/12 | 234.0 | 244.0 | 194.0 | 226.0 | -10.0 | -4.2 | 146,889,000 |
| 08/11 | 366.0 | 406.0 | 226.0 | 236.0 | -100.0 | -29.8 | 156,749,000 |
| 08/10 | 580.0 | 582.0 | 248.0 | 336.0 | -232.0 | -40.9 | 180,021,500 |
| 08/09 | 806.0 | 808.0 | 536.0 | 568.0 | -258.0 | -31.2 | 162,407,000 |
| 08/08 | 922.0 | 930.0 | 780.0 | 826.0 | -112.0 | -11.9 | 100,183,000 |
| 08/07 | 1,014.0 | 1,042.0 | 920.0 | 938.0 | -84.0 | -8.2 | 103,602,000 |
| 08/06 | 1,120.0 | 1,198.0 | 1,016.0 | 1,022.0 | -114.0 | -10.0 | 98,896,500 |
| 08/05 | 998.0 | 1,136.0 | 952.0 | 1,136.0 | +126.0 | +12.5 | 134,260,000 |
| 08/04 | 988.0 | 1,062.0 | 930.0 | 1,010.0 | +14.0 | +1.4 | 99,718,000 |
| 08/03 | 928.0 | 1,022.0 | 816.0 | 996.0 | +18.0 | +1.8 | 128,701,000 |
| 08/02 | 894.0 | 1,068.0 | 816.0 | 978.0 | +82.0 | +9.2 | 138,880,500 |
| 08/01 | 946.0 | 950.0 | 716.0 | 896.0 | -120.0 | -11.8 | 151,159,500 |
| 07/12 | 1,034.0 | 1,108.0 | 992.0 | 1,016.0 | -16.0 | -1.6 | 101,434,000 |
| 07/11 | 1,156.0 | 1,232.0 | 882.0 | 1,032.0 | -104.0 | -9.2 | 173,453,000 |
| 07/10 | 1,306.0 | 1,362.0 | 1,106.0 | 1,136.0 | -180.0 | -13.7 | 126,478,000 |
| 07/09 | 1,262.0 | 1,334.0 | 1,158.0 | 1,316.0 | +56.0 | +4.4 | 78,122,000 |
| 07/08 | 1,284.0 | 1,290.0 | 976.0 | 1,260.0 | -40.0 | -3.1 | 148,990,500 |
| 07/07 | 1,364.0 | 1,440.0 | 1,282.0 | 1,300.0 | -36.0 | -2.7 | 192,429,500 |
| 07/06 | 1,192.0 | 1,338.0 | 1,192.0 | 1,336.0 | +150.0 | +12.7 | 152,813,000 |
▶︎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
