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
2,126.6
円
(14:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,140.0 | 2,187.5 | 2,119.5 | 2,127.5 | -1.0 | -0.1 | 6,541,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,096.5 | 2,134.0 | 2,058.0 | 2,128.5 | +51.0 | +2.5 | 13,416,200 |
| 12/6 | 2,000.5 | 2,079.0 | 1,989.5 | 2,077.5 | +80.5 | +4.0 | 10,850,500 |
| 11/29 | 2,039.0 | 2,073.5 | 1,967.0 | 1,997.0 | -2.0 | -0.1 | 16,114,400 |
| 11/22 | 1,960.5 | 2,007.0 | 1,953.0 | 1,999.0 | +38.5 | +2.0 | 12,171,900 |
| 11/15 | 1,961.0 | 1,968.0 | 1,812.0 | 1,960.5 | -4.0 | -0.2 | 22,863,100 |
| 11/8 | 1,930.5 | 2,010.0 | 1,920.5 | 1,964.5 | +40.5 | +2.1 | 12,110,400 |
| 11/1 | 1,956.5 | 2,012.5 | 1,913.5 | 1,924.0 | -32.5 | -1.7 | 16,737,800 |
| 10/25 | 1,967.0 | 2,013.0 | 1,942.5 | 1,956.5 | -3.0 | -0.2 | 9,811,100 |
| 10/18 | 1,976.0 | 1,991.5 | 1,933.0 | 1,959.5 | -0.5 | +0.0 | 8,675,800 |
| 10/11 | 2,015.0 | 2,017.0 | 1,947.0 | 1,960.0 | -23.5 | -1.2 | 12,573,000 |
| 10/4 | 1,930.0 | 2,011.0 | 1,919.0 | 1,983.5 | -36.5 | -1.8 | 12,856,600 |
| 9/27 | 2,069.0 | 2,079.0 | 1,972.0 | 2,020.0 | -19.0 | -0.9 | 13,629,800 |
| 9/20 | 1,998.5 | 2,073.0 | 1,951.5 | 2,039.0 | +50.5 | +2.5 | 11,412,400 |
| 9/13 | 2,055.0 | 2,073.5 | 1,943.0 | 1,988.5 | -142.5 | -6.7 | 13,276,800 |
| 9/6 | 2,230.0 | 2,242.5 | 2,100.0 | 2,131.0 | -64.5 | -2.9 | 9,287,100 |
| 8/30 | 2,128.5 | 2,204.0 | 2,108.0 | 2,195.5 | +56.0 | +2.6 | 10,362,300 |
| 8/23 | 2,141.5 | 2,142.0 | 2,073.0 | 2,139.5 | -2.5 | -0.1 | 8,752,900 |
| 8/16 | 2,025.0 | 2,143.0 | 2,008.0 | 2,142.0 | +120.5 | +6.0 | 11,646,400 |
| 8/9 | 1,782.5 | 2,071.0 | 1,640.0 | 2,021.5 | +125.5 | +6.6 | 23,100,000 |
| 8/2 | 2,067.5 | 2,097.0 | 1,874.5 | 1,896.0 | -135.5 | -6.7 | 12,997,800 |
| 7/26 | 2,200.0 | 2,229.0 | 2,024.5 | 2,031.5 | -190.5 | -8.6 | 12,771,300 |
| 7/19 | 2,200.5 | 2,263.5 | 2,192.5 | 2,222.0 | +31.0 | +1.4 | 7,871,700 |
| 7/12 | 2,214.0 | 2,230.5 | 2,157.0 | 2,191.0 | -31.0 | -1.4 | 12,682,800 |
| 7/5 | 2,163.0 | 2,268.5 | 2,150.5 | 2,222.0 | +91.0 | +4.3 | 13,606,500 |
| 6/28 | 2,080.5 | 2,138.0 | 2,038.0 | 2,131.0 | +63.5 | +3.1 | 13,495,900 |
| 6/21 | 2,000.0 | 2,109.0 | 1,950.5 | 2,067.5 | +47.5 | +2.4 | 12,553,000 |
| 6/14 | 1,990.0 | 2,066.0 | 1,988.0 | 2,020.0 | +36.0 | +1.8 | 10,295,800 |
| 6/7 | 2,097.0 | 2,127.0 | 1,974.0 | 1,984.0 | -113.0 | -5.4 | 10,788,900 |
| 5/31 | 2,050.0 | 2,115.0 | 2,021.0 | 2,097.0 | +71.0 | +3.5 | 14,878,100 |
| 5/24 | 2,005.0 | 2,049.0 | 1,977.5 | 2,026.0 | +4.5 | +0.2 | 9,811,100 |
▶︎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
