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
(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 | 2,125.0 | -3.5 | -0.2 | 7,609,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,936.0 | 2,086.0 | 1,915.0 | 2,021.5 | +85.5 | +4.4 | 20,679,800 |
| 5/10 | 1,962.0 | 1,964.0 | 1,912.0 | 1,936.0 | -12.0 | -0.6 | 11,095,500 |
| 5/2 | 1,978.0 | 2,005.0 | 1,939.5 | 1,948.0 | -1.5 | -0.1 | 7,034,000 |
| 4/26 | 1,954.5 | 1,987.5 | 1,918.0 | 1,949.5 | +19.0 | +1.0 | 10,998,100 |
| 4/19 | 1,989.0 | 2,009.5 | 1,896.0 | 1,930.5 | -76.5 | -3.8 | 12,907,700 |
| 4/12 | 2,056.0 | 2,090.0 | 1,994.0 | 2,007.0 | -34.0 | -1.7 | 13,582,200 |
| 4/5 | 2,077.0 | 2,114.5 | 2,029.5 | 2,041.0 | -14.0 | -0.7 | 17,101,700 |
| 3/29 | 2,134.0 | 2,143.5 | 2,033.5 | 2,055.0 | -75.0 | -3.5 | 15,965,000 |
| 3/22 | 2,025.0 | 2,139.0 | 2,016.0 | 2,130.0 | +129.0 | +6.5 | 15,318,300 |
| 3/15 | 1,949.0 | 2,023.5 | 1,926.5 | 2,001.0 | +30.0 | +1.5 | 21,612,100 |
| 3/8 | 2,131.0 | 2,142.0 | 1,965.0 | 1,971.0 | -163.0 | -7.6 | 21,526,000 |
| 3/1 | 2,177.5 | 2,187.0 | 2,105.5 | 2,134.0 | -32.5 | -1.5 | 15,776,000 |
| 2/22 | 2,133.0 | 2,183.0 | 2,126.0 | 2,166.5 | +48.5 | +2.3 | 10,710,000 |
| 2/16 | 2,001.5 | 2,122.0 | 1,988.5 | 2,118.0 | +87.0 | +4.3 | 18,002,100 |
| 2/9 | 2,055.0 | 2,072.5 | 2,014.0 | 2,031.0 | +10.0 | +0.5 | 15,934,300 |
| 2/2 | 2,060.0 | 2,099.0 | 1,994.0 | 2,021.0 | -9.0 | -0.4 | 16,890,200 |
| 1/26 | 2,040.5 | 2,080.5 | 2,030.0 | 2,030.0 | +6.0 | +0.3 | 12,931,600 |
| 1/19 | 1,970.0 | 2,048.5 | 1,970.0 | 2,024.0 | +41.0 | +2.1 | 11,847,300 |
| 1/12 | 1,938.0 | 2,007.0 | 1,921.5 | 1,983.0 | +66.0 | +3.4 | 14,893,200 |
| 1/5 | 1,840.0 | 1,939.0 | 1,830.5 | 1,917.0 | +101.0 | +5.6 | 8,869,600 |
| 12/29 | 1,810.0 | 1,826.5 | 1,786.0 | 1,816.0 | +14.5 | +0.8 | 9,284,100 |
| 12/22 | 1,790.0 | 1,852.0 | 1,778.0 | 1,801.5 | -22.0 | -1.2 | 16,728,000 |
| 12/15 | 1,899.5 | 1,919.0 | 1,774.0 | 1,823.5 | -38.0 | -2.0 | 16,045,600 |
| 12/8 | 1,917.0 | 1,952.0 | 1,856.0 | 1,861.5 | -73.5 | -3.8 | 12,911,600 |
| 12/1 | 1,935.0 | 1,967.0 | 1,906.0 | 1,935.0 | +10.5 | +0.6 | 16,418,100 |
| 11/24 | 1,935.0 | 1,947.5 | 1,825.0 | 1,924.5 | -9.0 | -0.5 | 13,320,000 |
| 11/17 | 1,820.0 | 1,968.5 | 1,808.0 | 1,933.5 | +201.5 | +11.6 | 29,984,300 |
| 11/10 | 1,733.5 | 1,750.0 | 1,679.0 | 1,732.0 | +31.0 | +1.8 | 17,348,100 |
| 11/2 | 1,693.0 | 1,741.0 | 1,634.0 | 1,701.0 | -30.5 | -1.8 | 19,041,200 |
| 10/27 | 1,770.5 | 1,788.5 | 1,708.5 | 1,731.5 | -39.5 | -2.2 | 14,190,400 |
▶︎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
