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
(15:24)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,140.0 | 2,187.5 | 2,077.5 | 2,080.5 | -48.0 | -2.3 | 9,960,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,154.5 | 1,193.0 | 1,134.0 | 1,191.5 | +43.0 | +3.7 | 7,790,200 |
| 10/4 | 1,213.0 | 1,240.5 | 1,139.0 | 1,148.5 | -77.5 | -6.3 | 9,967,300 |
| 9/27 | 1,235.5 | 1,272.5 | 1,212.0 | 1,226.0 | -3.5 | -0.3 | 9,898,700 |
| 9/20 | 1,259.0 | 1,264.5 | 1,215.5 | 1,229.5 | -32.5 | -2.6 | 8,660,600 |
| 9/13 | 1,161.5 | 1,271.0 | 1,150.0 | 1,262.0 | +106.0 | +9.2 | 12,252,500 |
| 9/6 | 1,147.0 | 1,163.5 | 1,112.0 | 1,156.0 | +13.0 | +1.1 | 7,548,300 |
| 8/30 | 1,067.0 | 1,145.5 | 1,067.0 | 1,143.0 | +30.0 | +2.7 | 8,814,400 |
| 8/23 | 1,101.0 | 1,119.5 | 1,080.5 | 1,113.0 | +30.0 | +2.8 | 6,539,700 |
| 8/16 | 1,088.0 | 1,113.0 | 1,061.5 | 1,083.0 | -32.5 | -2.9 | 8,847,900 |
| 8/9 | 1,200.0 | 1,207.5 | 1,108.5 | 1,115.5 | -57.0 | -4.9 | 14,639,500 |
| 8/2 | 1,230.0 | 1,242.5 | 1,158.0 | 1,172.5 | -63.5 | -5.1 | 10,935,800 |
| 7/26 | 1,212.0 | 1,248.0 | 1,205.5 | 1,236.0 | +24.0 | +2.0 | 8,455,800 |
| 7/19 | 1,211.0 | 1,229.5 | 1,177.0 | 1,212.0 | -5.5 | -0.5 | 8,356,900 |
| 7/12 | 1,258.0 | 1,259.5 | 1,201.0 | 1,217.5 | -44.5 | -3.5 | 9,771,100 |
| 7/5 | 1,244.0 | 1,262.0 | 1,220.5 | 1,262.0 | +35.0 | +2.9 | 10,385,100 |
| 6/28 | 1,221.5 | 1,234.5 | 1,189.0 | 1,227.0 | -1.5 | -0.1 | 10,489,700 |
| 6/21 | 1,225.5 | 1,244.0 | 1,206.0 | 1,228.5 | -12.5 | -1.0 | 10,150,800 |
| 6/14 | 1,268.5 | 1,280.0 | 1,206.5 | 1,241.0 | -15.5 | -1.2 | 10,913,900 |
| 6/7 | 1,190.5 | 1,289.5 | 1,189.0 | 1,256.5 | +56.5 | +4.7 | 13,145,700 |
| 5/31 | 1,243.5 | 1,263.0 | 1,194.5 | 1,200.0 | -60.0 | -4.8 | 15,100,400 |
| 5/24 | 1,226.5 | 1,292.5 | 1,215.5 | 1,260.0 | +50.5 | +4.2 | 18,066,800 |
| 5/17 | 1,431.5 | 1,451.5 | 1,160.0 | 1,209.5 | -233.5 | -16.2 | 23,870,000 |
| 5/10 | 1,600.5 | 1,603.0 | 1,426.0 | 1,443.0 | -152.5 | -9.6 | 10,460,100 |
| 4/26 | 1,586.5 | 1,596.5 | 1,562.5 | 1,595.5 | +8.5 | +0.5 | 7,723,400 |
| 4/19 | 1,540.5 | 1,611.5 | 1,540.5 | 1,587.0 | +48.5 | +3.2 | 8,140,400 |
| 4/12 | 1,525.0 | 1,544.5 | 1,496.0 | 1,538.5 | +12.5 | +0.8 | 6,433,300 |
| 4/5 | 1,483.5 | 1,530.5 | 1,470.0 | 1,526.0 | +72.0 | +5.0 | 9,712,100 |
| 3/29 | 1,478.5 | 1,501.0 | 1,431.5 | 1,454.0 | -46.0 | -3.1 | 12,543,400 |
| 3/22 | 1,494.0 | 1,512.5 | 1,479.5 | 1,500.0 | ー | ー | 7,328,700 |
▶︎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
