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 | 10,292,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,801.0 | 1,836.5 | 1,753.0 | 1,771.0 | -32.5 | -1.8 | 10,896,100 |
| 10/13 | 1,787.5 | 1,838.5 | 1,781.0 | 1,803.5 | +42.0 | +2.4 | 11,986,400 |
| 10/6 | 1,895.0 | 1,916.0 | 1,714.0 | 1,761.5 | -119.0 | -6.3 | 19,687,900 |
| 9/29 | 1,981.0 | 1,981.5 | 1,872.5 | 1,880.5 | -80.0 | -4.1 | 15,695,800 |
| 9/22 | 1,970.0 | 2,029.5 | 1,925.5 | 1,960.5 | -15.0 | -0.8 | 12,370,000 |
| 9/15 | 1,889.0 | 1,991.0 | 1,860.0 | 1,975.5 | +71.5 | +3.8 | 15,978,800 |
| 9/8 | 1,883.5 | 1,957.0 | 1,883.5 | 1,904.0 | +27.0 | +1.4 | 19,868,000 |
| 9/1 | 1,821.0 | 1,883.0 | 1,813.0 | 1,877.0 | +93.0 | +5.2 | 13,180,800 |
| 8/25 | 1,735.0 | 1,792.5 | 1,732.5 | 1,784.0 | +60.0 | +3.5 | 9,677,600 |
| 8/18 | 1,834.5 | 1,846.0 | 1,712.0 | 1,724.0 | -92.0 | -5.1 | 15,088,300 |
| 8/10 | 1,785.0 | 1,820.0 | 1,765.5 | 1,816.0 | -5.5 | -0.3 | 13,644,500 |
| 8/4 | 1,829.5 | 1,865.0 | 1,784.0 | 1,821.5 | +25.0 | +1.4 | 13,230,200 |
| 7/28 | 1,815.0 | 1,863.0 | 1,767.5 | 1,796.5 | +3.5 | +0.2 | 15,138,600 |
| 7/21 | 1,709.0 | 1,817.5 | 1,709.0 | 1,793.0 | +81.0 | +4.7 | 8,978,700 |
| 7/14 | 1,762.0 | 1,765.5 | 1,694.5 | 1,712.0 | -45.5 | -2.6 | 11,193,600 |
| 7/7 | 1,797.0 | 1,806.0 | 1,740.0 | 1,757.5 | +17.5 | +1.0 | 12,129,200 |
| 6/30 | 1,723.0 | 1,757.0 | 1,681.0 | 1,740.0 | +16.5 | +1.0 | 13,666,900 |
| 6/23 | 1,790.0 | 1,796.0 | 1,711.0 | 1,723.5 | -42.0 | -2.4 | 11,758,900 |
| 6/16 | 1,750.0 | 1,823.0 | 1,732.0 | 1,765.5 | +26.0 | +1.5 | 18,188,300 |
| 6/9 | 1,690.0 | 1,757.0 | 1,678.5 | 1,739.5 | +82.5 | +5.0 | 13,303,400 |
| 6/2 | 1,660.0 | 1,670.0 | 1,598.0 | 1,657.0 | +30.0 | +1.8 | 15,039,100 |
| 5/26 | 1,705.0 | 1,759.0 | 1,625.0 | 1,627.0 | -79.0 | -4.6 | 12,623,300 |
| 5/19 | 1,625.0 | 1,728.0 | 1,623.0 | 1,706.0 | +57.0 | +3.5 | 19,196,500 |
| 5/12 | 1,617.0 | 1,652.0 | 1,598.0 | 1,649.0 | +34.0 | +2.1 | 13,573,800 |
| 5/2 | 1,610.0 | 1,631.0 | 1,602.0 | 1,615.0 | +24.0 | +1.5 | 4,601,000 |
| 4/28 | 1,540.0 | 1,612.0 | 1,525.0 | 1,591.0 | +54.0 | +3.5 | 9,943,200 |
| 4/21 | 1,548.0 | 1,564.0 | 1,531.0 | 1,537.0 | +5.0 | +0.3 | 9,042,600 |
| 4/14 | 1,521.0 | 1,564.0 | 1,508.0 | 1,532.0 | +21.0 | +1.4 | 10,309,000 |
| 4/7 | 1,579.0 | 1,603.0 | 1,502.0 | 1,511.0 | -68.0 | -4.3 | 14,361,300 |
| 3/31 | 1,598.0 | 1,632.0 | 1,564.0 | 1,579.0 | 0 | 0.0 | 17,149,300 |
▶︎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
