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
2,082.2
円
(11:28)
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 | 2,083.5 | +86.5 | +4.3 | 32,785,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 602.0 | 654.0 | 590.0 | 614.0 | +10.0 | +1.7 | 164,365,000 |
| 04/10 | 564.0 | 612.0 | 550.0 | 604.0 | +40.0 | +7.1 | 122,038,500 |
| 04/09 | 510.0 | 586.0 | 510.0 | 564.0 | +50.0 | +9.7 | 100,155,000 |
| 04/08 | 560.0 | 572.0 | 434.0 | 514.0 | -48.0 | -8.5 | 182,685,500 |
| 04/07 | 630.0 | 646.0 | 536.0 | 562.0 | -64.0 | -10.2 | 66,572,500 |
| 04/06 | 538.0 | 634.0 | 534.0 | 626.0 | +98.0 | +18.6 | 194,115,000 |
| 04/05 | 600.0 | 602.0 | 446.0 | 528.0 | -66.0 | -11.1 | 133,681,000 |
| 04/04 | 440.0 | 626.0 | 432.0 | 594.0 | +160.0 | +36.9 | 432,628,500 |
| 04/03 | 420.0 | 454.0 | 410.0 | 434.0 | +18.0 | +4.3 | 168,111,500 |
| 04/02 | 410.0 | 444.0 | 400.0 | 416.0 | +10.0 | +2.5 | 150,381,500 |
| 04/01 | 434.0 | 470.0 | 400.0 | 406.0 | -24.0 | -5.6 | 143,732,000 |
| 03/12 | 382.0 | 434.0 | 382.0 | 430.0 | +30.0 | +7.5 | 82,155,000 |
| 03/11 | 406.0 | 434.0 | 342.0 | 400.0 | +2.0 | +0.5 | 104,306,500 |
| 03/10 | 378.0 | 416.0 | 346.0 | 398.0 | +26.0 | +7.0 | 98,168,000 |
| 03/09 | 436.0 | 456.0 | 342.0 | 372.0 | -60.0 | -13.9 | 106,692,500 |
| 03/08 | 414.0 | 452.0 | 394.0 | 432.0 | +24.0 | +5.9 | 163,883,000 |
| 03/07 | 356.0 | 434.0 | 336.0 | 408.0 | +54.0 | +15.3 | 247,947,500 |
| 03/06 | 204.0 | 388.0 | 202.0 | 354.0 | +152.0 | +75.3 | 215,598,500 |
| 03/05 | 190.0 | 216.0 | 184.0 | 202.0 | +12.0 | +6.3 | 82,812,000 |
| 03/04 | 134.0 | 212.0 | 134.0 | 190.0 | +60.0 | +46.2 | 145,564,500 |
| 03/03 | 116.0 | 134.0 | 96.0 | 130.0 | +18.0 | +16.1 | 57,201,000 |
| 03/02 | 100.0 | 126.0 | 92.0 | 112.0 | +14.0 | +14.3 | 77,772,500 |
| 03/01 | 82.0 | 116.0 | 76.0 | 98.0 | +16.0 | +19.5 | 78,090,500 |
| 02/12 | 88.0 | 90.0 | 70.0 | 82.0 | -2.0 | -2.4 | 30,654,500 |
| 02/11 | 82.0 | 84.0 | 62.0 | 84.0 | 0 | 0.0 | 37,396,500 |
| 02/10 | 124.0 | 126.0 | 70.0 | 84.0 | -42.0 | -33.3 | 61,800,500 |
| 02/09 | 134.0 | 134.0 | 118.0 | 126.0 | -8.0 | -6.0 | 20,859,500 |
| 02/08 | 142.0 | 176.0 | 130.0 | 134.0 | -6.0 | -4.3 | 47,277,500 |
| 02/07 | 138.0 | 166.0 | 136.0 | 140.0 | +4.0 | +2.9 | 30,451,000 |
| 02/06 | 178.0 | 180.0 | 132.0 | 136.0 | -40.0 | -22.7 | 35,559,000 |
▶︎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
