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
2,099.6
円
(09:30)
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 | 2,100.5 | +103.5 | +5.2 | 32,309,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,280.0 | 1,310.0 | 1,146.0 | 1,186.0 | -84.0 | -6.6 | 131,886,000 |
| 07/04 | 1,188.0 | 1,312.0 | 1,152.0 | 1,270.0 | +88.0 | +7.5 | 188,043,500 |
| 07/03 | 1,232.0 | 1,242.0 | 1,122.0 | 1,182.0 | -46.0 | -3.8 | 191,011,000 |
| 07/02 | 1,200.0 | 1,332.0 | 1,140.0 | 1,228.0 | +20.0 | +1.7 | 226,255,000 |
| 07/01 | 1,124.0 | 1,210.0 | 1,060.0 | 1,208.0 | +90.0 | +8.1 | 208,273,000 |
| 06/12 | 1,054.0 | 1,132.0 | 1,030.0 | 1,118.0 | +80.0 | +7.7 | 277,928,000 |
| 06/11 | 810.0 | 1,052.0 | 804.0 | 1,038.0 | +228.0 | +28.2 | 404,347,000 |
| 06/10 | 778.0 | 840.0 | 754.0 | 810.0 | +36.0 | +4.7 | 93,469,500 |
| 06/09 | 762.0 | 800.0 | 700.0 | 774.0 | +12.0 | +1.6 | 87,119,000 |
| 06/08 | 818.0 | 830.0 | 748.0 | 762.0 | -66.0 | -8.0 | 81,181,500 |
| 06/07 | 742.0 | 834.0 | 706.0 | 828.0 | +86.0 | +11.6 | 99,734,000 |
| 06/06 | 784.0 | 788.0 | 650.0 | 742.0 | -36.0 | -4.6 | 125,472,500 |
| 06/05 | 820.0 | 836.0 | 762.0 | 778.0 | -44.0 | -5.4 | 109,571,000 |
| 06/04 | 862.0 | 904.0 | 814.0 | 822.0 | -46.0 | -5.3 | 129,036,000 |
| 06/03 | 800.0 | 890.0 | 744.0 | 868.0 | +58.0 | +7.2 | 150,420,000 |
| 06/02 | 844.0 | 894.0 | 788.0 | 810.0 | -38.0 | -4.5 | 147,075,000 |
| 06/01 | 908.0 | 920.0 | 774.0 | 848.0 | -52.0 | -5.8 | 177,359,000 |
| 05/12 | 910.0 | 964.0 | 894.0 | 900.0 | -20.0 | -2.2 | 187,908,000 |
| 05/11 | 920.0 | 1,018.0 | 870.0 | 920.0 | +18.0 | +2.0 | 209,669,000 |
| 05/10 | 866.0 | 960.0 | 844.0 | 902.0 | +66.0 | +7.9 | 285,232,000 |
| 05/09 | 680.0 | 876.0 | 662.0 | 836.0 | +156.0 | +22.9 | 208,091,000 |
| 05/08 | 638.0 | 688.0 | 586.0 | 680.0 | +40.0 | +6.3 | 155,721,000 |
| 05/07 | 596.0 | 642.0 | 590.0 | 640.0 | +44.0 | +7.4 | 138,081,500 |
| 05/06 | 558.0 | 600.0 | 538.0 | 596.0 | +28.0 | +4.9 | 141,856,000 |
| 05/05 | 540.0 | 570.0 | 482.0 | 568.0 | +30.0 | +5.6 | 97,562,500 |
| 05/04 | 560.0 | 594.0 | 512.0 | 538.0 | -30.0 | -5.3 | 92,099,500 |
| 05/03 | 596.0 | 598.0 | 536.0 | 568.0 | -32.0 | -5.3 | 71,019,500 |
| 05/02 | 612.0 | 616.0 | 576.0 | 600.0 | -8.0 | -1.3 | 84,526,500 |
| 05/01 | 606.0 | 634.0 | 600.0 | 608.0 | +2.0 | +0.3 | 74,997,500 |
| 04/12 | 606.0 | 630.0 | 594.0 | 606.0 | -8.0 | -1.3 | 108,692,500 |
▶︎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
