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
2,091.2
円
(12:49)
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 | 2,091.0 | -37.5 | -1.8 | 8,644,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 779.9 | 815.0 | 770.1 | 813.3 | +18.4 | +2.3 | 5,983,800 |
| 5/1 | 734.3 | 832.8 | 731.7 | 794.9 | +66.6 | +9.1 | 16,944,900 |
| 4/24 | 760.2 | 762.7 | 701.8 | 728.3 | -32.2 | -4.2 | 16,101,800 |
| 4/17 | 744.1 | 770.1 | 715.8 | 760.5 | +6.8 | +0.9 | 12,466,100 |
| 4/10 | 628.6 | 759.7 | 612.7 | 753.7 | +110.7 | +17.2 | 23,391,700 |
| 4/3 | 735.6 | 745.5 | 629.6 | 643.0 | -117.1 | -15.4 | 19,893,500 |
| 3/27 | 602.8 | 791.7 | 601.0 | 760.1 | +159.5 | +26.6 | 20,003,500 |
| 3/19 | 740.2 | 748.7 | 599.1 | 600.6 | -142.4 | -19.2 | 26,740,500 |
| 3/13 | 894.1 | 898.4 | 712.0 | 743.0 | -190.8 | -20.4 | 24,790,800 |
| 3/6 | 987.2 | 1,019.5 | 930.7 | 933.8 | -82.2 | -8.1 | 16,093,600 |
| 2/28 | 1,070.0 | 1,097.5 | 1,002.5 | 1,016.0 | -123.5 | -10.8 | 16,602,300 |
| 2/21 | 1,138.0 | 1,152.5 | 1,120.0 | 1,139.5 | +1.5 | +0.1 | 12,984,800 |
| 2/14 | 1,129.0 | 1,146.0 | 1,117.5 | 1,138.0 | -2.5 | -0.2 | 10,864,000 |
| 2/7 | 1,070.0 | 1,145.0 | 1,054.0 | 1,140.5 | +47.5 | +4.4 | 14,201,600 |
| 1/31 | 1,132.5 | 1,144.0 | 1,084.0 | 1,093.0 | -59.0 | -5.1 | 12,307,800 |
| 1/24 | 1,221.5 | 1,229.0 | 1,147.0 | 1,152.0 | -63.0 | -5.2 | 13,247,000 |
| 1/17 | 1,222.5 | 1,244.0 | 1,196.0 | 1,215.0 | -14.0 | -1.1 | 8,275,500 |
| 1/10 | 1,282.5 | 1,294.5 | 1,228.5 | 1,229.0 | -70.0 | -5.4 | 15,900,600 |
| 12/30 | 1,310.0 | 1,311.0 | 1,298.0 | 1,299.0 | -20.5 | -1.6 | 2,279,900 |
| 12/27 | 1,331.0 | 1,334.0 | 1,302.0 | 1,319.5 | -15.5 | -1.2 | 8,309,000 |
| 12/20 | 1,394.0 | 1,465.0 | 1,314.0 | 1,335.0 | -59.0 | -4.2 | 27,082,300 |
| 12/13 | 1,320.0 | 1,397.5 | 1,286.5 | 1,394.0 | +76.5 | +5.8 | 14,879,700 |
| 12/6 | 1,294.0 | 1,321.0 | 1,258.5 | 1,317.5 | +37.0 | +2.9 | 9,585,400 |
| 11/29 | 1,302.0 | 1,325.5 | 1,275.0 | 1,280.5 | -8.5 | -0.7 | 10,824,800 |
| 11/22 | 1,303.0 | 1,313.0 | 1,271.0 | 1,289.0 | -11.0 | -0.9 | 12,590,300 |
| 11/15 | 1,284.0 | 1,355.5 | 1,253.0 | 1,300.0 | +16.5 | +1.3 | 19,603,100 |
| 11/8 | 1,278.5 | 1,294.0 | 1,255.0 | 1,283.5 | +30.5 | +2.4 | 10,379,000 |
| 11/1 | 1,264.0 | 1,297.5 | 1,233.5 | 1,253.0 | -2.5 | -0.2 | 11,675,500 |
| 10/25 | 1,251.0 | 1,289.5 | 1,239.0 | 1,255.5 | +19.0 | +1.5 | 7,281,400 |
| 10/18 | 1,215.0 | 1,261.5 | 1,208.0 | 1,236.5 | +45.0 | +3.8 | 6,795,100 |
▶︎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
