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
2,102.5
円
(09:39)
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 | 2,080.5 | 2,101.0 | -27.5 | -1.3 | 8,078,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,047.0 | 1,048.0 | 1,002.0 | 1,033.0 | -25.0 | -2.4 | 16,645,100 |
| 11/27 | 1,026.0 | 1,083.0 | 1,023.0 | 1,058.0 | +55.0 | +5.5 | 13,005,900 |
| 11/20 | 970.0 | 1,018.0 | 947.0 | 1,003.0 | +48.0 | +5.0 | 13,290,300 |
| 11/13 | 927.0 | 999.0 | 906.0 | 955.0 | +64.0 | +7.2 | 15,306,600 |
| 11/6 | 844.0 | 908.0 | 842.0 | 891.0 | +48.0 | +5.7 | 11,465,000 |
| 10/30 | 913.0 | 924.8 | 820.0 | 843.0 | -74.9 | -8.2 | 13,931,300 |
| 10/23 | 916.1 | 937.1 | 888.0 | 917.9 | +2.4 | +0.3 | 19,992,900 |
| 10/16 | 975.0 | 981.9 | 914.5 | 915.5 | -61.2 | -6.3 | 10,668,100 |
| 10/9 | 944.6 | 1,006.0 | 944.1 | 976.7 | +48.0 | +5.2 | 11,538,800 |
| 10/2 | 931.7 | 951.9 | 911.5 | 928.7 | +1.3 | +0.1 | 13,011,400 |
| 9/25 | 960.0 | 962.1 | 923.2 | 927.4 | -53.1 | -5.4 | 8,679,000 |
| 9/18 | 1,030.5 | 1,058.5 | 932.8 | 980.5 | -34.0 | -3.4 | 15,868,200 |
| 9/11 | 1,024.0 | 1,043.5 | 1,002.0 | 1,014.5 | -5.5 | -0.5 | 10,044,900 |
| 9/4 | 1,037.0 | 1,065.0 | 1,004.0 | 1,020.0 | +2.0 | +0.2 | 11,038,000 |
| 8/28 | 977.0 | 1,047.0 | 957.0 | 1,018.0 | +44.2 | +4.5 | 13,301,700 |
| 8/21 | 1,031.0 | 1,041.0 | 968.3 | 973.8 | -69.7 | -6.7 | 15,237,900 |
| 8/14 | 1,038.5 | 1,063.5 | 1,021.5 | 1,043.5 | +36.5 | +3.6 | 13,159,400 |
| 8/7 | 879.3 | 1,020.0 | 876.0 | 1,007.0 | +147.5 | +17.2 | 19,374,100 |
| 7/31 | 903.0 | 945.0 | 858.7 | 859.5 | -63.3 | -6.9 | 19,324,400 |
| 7/22 | 972.0 | 973.1 | 920.2 | 922.8 | -49.1 | -5.1 | 10,159,100 |
| 7/17 | 945.4 | 1,022.5 | 935.0 | 971.9 | +56.5 | +6.2 | 10,717,800 |
| 7/10 | 962.8 | 990.9 | 912.6 | 915.4 | -49.2 | -5.1 | 10,521,300 |
| 7/3 | 950.5 | 993.9 | 934.1 | 964.6 | -7.8 | -0.8 | 12,425,400 |
| 6/26 | 960.9 | 991.3 | 950.3 | 972.4 | +4.5 | +0.5 | 12,215,600 |
| 6/19 | 988.0 | 1,029.5 | 951.6 | 967.9 | -35.1 | -3.5 | 16,153,300 |
| 6/12 | 1,090.0 | 1,109.0 | 960.6 | 1,003.0 | -53.5 | -5.1 | 15,777,600 |
| 6/5 | 994.7 | 1,069.5 | 968.4 | 1,056.5 | +47.0 | +4.7 | 13,496,400 |
| 5/29 | 899.9 | 1,053.5 | 889.6 | 1,009.5 | +128.6 | +14.6 | 21,477,100 |
| 5/22 | 876.6 | 922.9 | 863.0 | 880.9 | +22.1 | +2.6 | 12,805,400 |
| 5/15 | 840.7 | 901.8 | 833.3 | 858.8 | +45.5 | +5.6 | 17,158,200 |
▶︎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
