いすゞ自動車(7202)の株価時系列情報
いすゞ自動車(7202)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/12/30 | 2,456 | 2,460 | 2,440 | 2,440 | 1,047,400 |
| 2025/12/29 | 2,455 | 2,469 | 2,443 | 2,455 | 1,072,600 |
| 2025/12/26 | 2,480 | 2,480 | 2,441 | 2,450 | 823,600 |
| 2025/12/25 | 2,472 | 2,480 | 2,451 | 2,472 | 802,100 |
| 2025/12/24 | 2,458 | 2,482 | 2,444 | 2,462 | 1,897,000 |
| 2025/12/23 | 2,435 | 2,525 | 2,431 | 2,458 | 3,169,100 |
| 2025/12/22 | 2,450 | 2,480 | 2,450 | 2,465 | 1,931,100 |
| 2025/12/19 | 2,435 | 2,466 | 2,408 | 2,435 | 4,158,300 |
| 2025/12/18 | 2,448 | 2,451 | 2,394 | 2,408 | 3,168,500 |
| 2025/12/17 | 2,414 | 2,433 | 2,406 | 2,423 | 1,689,800 |
| 2025/12/16 | 2,451 | 2,464 | 2,411 | 2,430 | 2,713,500 |
| 2025/12/15 | 2,436 | 2,468 | 2,422 | 2,456 | 1,842,800 |
| 2025/12/12 | 2,400 | 2,441 | 2,389 | 2,436 | 2,230,600 |
| 2025/12/11 | 2,381 | 2,394 | 2,360 | 2,367 | 1,525,300 |
| 2025/12/10 | 2,389 | 2,389 | 2,367 | 2,374 | 2,057,300 |
| 2025/12/09 | 2,355 | 2,389 | 2,355 | 2,370 | 1,637,000 |
| 2025/12/08 | 2,340 | 2,354 | 2,307 | 2,354 | 2,077,100 |
| 2025/12/05 | 2,366 | 2,384 | 2,324 | 2,330 | 2,311,900 |
| 2025/12/04 | 2,379 | 2,398 | 2,370 | 2,381 | 2,934,300 |
| 2025/12/03 | 2,373 | 2,393 | 2,361 | 2,369 | 2,641,700 |
| 2025/12/02 | 2,389 | 2,394 | 2,371 | 2,391 | 2,619,800 |
| 2025/12/01 | 2,389 | 2,400 | 2,368 | 2,368 | 2,486,100 |
| 2025/11/28 | 2,358 | 2,381 | 2,345 | 2,374 | 2,216,100 |
| 2025/11/27 | 2,355 | 2,380 | 2,345 | 2,368 | 1,640,500 |
| 2025/11/26 | 2,361 | 2,382 | 2,348 | 2,356 | 2,893,900 |
| 2025/11/25 | 2,365 | 2,394 | 2,342 | 2,351 | 2,856,500 |
| 2025/11/21 | 2,272 | 2,370 | 2,270 | 2,361 | 4,939,300 |
| 2025/11/20 | 2,326 | 2,330 | 2,270 | 2,274 | 2,894,200 |
| 2025/11/19 | 2,277 | 2,311 | 2,256 | 2,287 | 4,021,200 |
| 2025/11/18 | 2,294 | 2,318 | 2,261 | 2,261 | 3,710,000 |
| 2025/11/17 | 2,320 | 2,399 | 2,304 | 2,304 | 5,441,200 |
| 2025/11/14 | 2,250 | 2,319 | 2,235 | 2,319 | 5,828,900 |
| 2025/11/13 | 2,320 | 2,325 | 2,223 | 2,262 | 11,731,400 |
| 2025/11/12 | 1,972 | 2,025 | 1,920 | 2,020 | 5,498,700 |
| 2025/11/11 | 1,928 | 1,958 | 1,916 | 1,956 | 2,704,600 |
| 2025/11/10 | 1,922 | 1,944 | 1,915 | 1,938 | 1,753,600 |
| 2025/11/07 | 1,885 | 1,922 | 1,883 | 1,922 | 1,788,700 |
| 2025/11/06 | 1,904 | 1,911 | 1,889 | 1,901 | 2,682,900 |
| 2025/11/05 | 1,900 | 1,902 | 1,858 | 1,891 | 3,046,800 |
| 2025/11/04 | 1,892 | 1,915 | 1,877 | 1,907 | 2,332,500 |
| 2025/10/31 | 1,900 | 1,910 | 1,881 | 1,895 | 3,007,000 |
| 2025/10/30 | 1,898 | 1,916 | 1,878 | 1,913 | 6,221,200 |
| 2025/10/29 | 1,939 | 1,940 | 1,899 | 1,899 | 1,682,900 |
| 2025/10/28 | 1,973 | 1,973 | 1,935 | 1,935 | 1,577,500 |
| 2025/10/27 | 1,956 | 1,984 | 1,954 | 1,977 | 2,686,400 |
| 2025/10/24 | 1,950 | 1,953 | 1,935 | 1,944 | 1,910,900 |
| 2025/10/23 | 1,928 | 1,939 | 1,916 | 1,931 | 1,932,500 |
| 2025/10/22 | 1,934 | 1,956 | 1,921 | 1,932 | 3,344,700 |
| 2025/10/21 | 1,909 | 1,933 | 1,901 | 1,921 | 2,949,300 |
| 2025/10/20 | 1,913 | 1,913 | 1,889 | 1,896 | 2,764,600 |
| 2025/10/17 | 1,853 | 1,866 | 1,848 | 1,861 | 1,902,800 |
| 2025/10/16 | 1,861 | 1,880 | 1,859 | 1,880 | 2,587,000 |
| 2025/10/15 | 1,850 | 1,864 | 1,848 | 1,858 | 2,406,800 |
| 2025/10/14 | 1,858 | 1,871 | 1,826 | 1,844 | 3,753,700 |
| 2025/10/10 | 1,931 | 1,944 | 1,896 | 1,897 | 3,119,500 |
| 2025/10/09 | 1,917 | 1,935 | 1,914 | 1,935 | 2,594,900 |
| 2025/10/08 | 1,954 | 1,968 | 1,916 | 1,922 | 3,287,100 |
| 2025/10/07 | 1,913 | 1,937 | 1,910 | 1,934 | 3,143,500 |
| 2025/10/06 | 1,935 | 1,938 | 1,903 | 1,910 | 3,571,000 |
| 2025/10/03 | 1,838 | 1,867 | 1,834 | 1,859 | 2,098,800 |
| 2025/10/02 | 1,847 | 1,853 | 1,823 | 1,841 | 2,674,100 |
| 2025/10/01 | 1,860 | 1,876 | 1,835 | 1,848 | 3,138,300 |
| 2025/09/30 | 1,885 | 1,889 | 1,856 | 1,870 | 4,289,000 |
| 2025/09/29 | 1,937 | 1,939 | 1,882 | 1,882 | 3,703,500 |
| 2025/09/26 | 1,958 | 1,975 | 1,946 | 1,961 | 3,338,200 |
| 2025/09/25 | 1,973 | 1,979 | 1,956 | 1,966 | 2,299,500 |
| 2025/09/24 | 1,970 | 1,973 | 1,950 | 1,952 | 2,610,500 |
| 2025/09/22 | 1,923 | 1,963 | 1,918 | 1,959 | 3,103,500 |
| 2025/09/19 | 1,953 | 1,968 | 1,927 | 1,927 | 5,272,600 |
| 2025/09/18 | 1,977 | 1,981 | 1,955 | 1,960 | 2,535,100 |
| 2025/09/17 | 1,995 | 2,000 | 1,976 | 1,976 | 1,864,000 |
| 2025/09/16 | 1,977 | 2,014 | 1,974 | 2,004 | 2,569,800 |
| 2025/09/12 | 1,988 | 2,003 | 1,969 | 1,976 | 2,484,300 |
| 2025/09/11 | 1,975 | 1,987 | 1,962 | 1,967 | 2,566,300 |
| 2025/09/10 | 1,975 | 1,993 | 1,959 | 1,983 | 2,337,600 |
| 2025/09/09 | 2,000 | 2,008 | 1,981 | 1,981 | 2,691,600 |
| 2025/09/08 | 2,006 | 2,013 | 1,985 | 2,001 | 2,129,000 |
| 2025/09/05 | 2,000 | 2,023 | 1,988 | 1,995 | 2,551,100 |
| 2025/09/04 | 1,989 | 1,995 | 1,972 | 1,991 | 1,563,700 |
| 2025/09/03 | 1,970 | 1,984 | 1,958 | 1,964 | 1,860,600 |
| 2025/09/02 | 1,962 | 1,977 | 1,955 | 1,966 | 1,414,100 |
| 2025/09/01 | 1,947 | 1,965 | 1,940 | 1,955 | 1,233,500 |
| 2025/08/29 | 1,942 | 1,959 | 1,935 | 1,947 | 2,131,500 |
| 2025/08/28 | 1,962 | 1,971 | 1,954 | 1,955 | 2,064,500 |
| 2025/08/27 | 1,975 | 1,990 | 1,971 | 1,979 | 1,563,700 |
| 2025/08/26 | 1,998 | 2,007 | 1,974 | 1,978 | 1,983,200 |
| 2025/08/25 | 1,997 | 2,014 | 1,992 | 1,998 | 1,173,700 |
| 2025/08/22 | 1,985 | 2,002 | 1,981 | 1,995 | 1,355,000 |
| 2025/08/21 | 1,990 | 1,996 | 1,979 | 1,985 | 1,470,300 |
| 2025/08/20 | 1,990 | 2,007 | 1,979 | 2,004 | 2,523,200 |
| 2025/08/19 | 1,948 | 1,979 | 1,944 | 1,970 | 2,134,500 |
| 2025/08/18 | 1,943 | 1,964 | 1,942 | 1,958 | 1,748,300 |
| 2025/08/15 | 1,927 | 1,947 | 1,925 | 1,939 | 1,716,800 |
| 2025/08/14 | 1,942 | 1,947 | 1,919 | 1,922 | 1,891,700 |
| 2025/08/13 | 1,956 | 1,977 | 1,938 | 1,942 | 2,384,700 |
| 2025/08/12 | 1,937 | 1,959 | 1,924 | 1,945 | 2,711,400 |
| 2025/08/08 | 1,920 | 1,934 | 1,898 | 1,917 | 3,933,800 |
| 2025/08/07 | 1,955 | 1,988 | 1,915 | 1,920 | 4,544,100 |
| 2025/08/06 | 1,943 | 1,961 | 1,941 | 1,955 | 2,238,600 |
| 2025/08/05 | 1,935 | 1,948 | 1,930 | 1,930 | 1,689,400 |
| 2025/08/04 | 1,926 | 1,940 | 1,918 | 1,937 | 1,320,800 |
| 2025/08/01 | 1,952 | 1,969 | 1,946 | 1,960 | 1,853,000 |
| 2025/07/31 | 1,948 | 1,957 | 1,938 | 1,948 | 3,074,500 |
| 2025/07/30 | 1,922 | 1,949 | 1,918 | 1,948 | 1,613,100 |
| 2025/07/29 | 1,938 | 1,994 | 1,923 | 1,932 | 3,533,600 |
| 2025/07/28 | 1,931 | 1,972 | 1,929 | 1,953 | 2,457,800 |
| 2025/07/25 | 1,982 | 1,987 | 1,928 | 1,932 | 3,519,500 |
| 2025/07/24 | 2,008 | 2,026 | 2,003 | 2,009 | 3,623,600 |
| 2025/07/23 | 2,000 | 2,058 | 1,989 | 1,992 | 6,502,800 |
| 2025/07/22 | 1,957 | 1,979 | 1,950 | 1,970 | 2,704,500 |
| 2025/07/18 | 1,951 | 1,959 | 1,942 | 1,952 | 2,073,300 |
| 2025/07/17 | 1,920 | 1,970 | 1,914 | 1,959 | 3,169,500 |
| 2025/07/16 | 1,967 | 1,982 | 1,928 | 1,928 | 2,445,000 |
| 2025/07/15 | 1,936 | 1,957 | 1,928 | 1,950 | 3,133,000 |
| 2025/07/14 | 1,918 | 1,938 | 1,909 | 1,937 | 2,165,100 |
| 2025/07/11 | 1,958 | 1,979 | 1,924 | 1,924 | 4,120,600 |
| 2025/07/10 | 1,949 | 1,956 | 1,931 | 1,933 | 4,646,900 |
| 2025/07/09 | 1,897 | 1,935 | 1,889 | 1,935 | 5,130,200 |
| 2025/07/08 | 1,847 | 1,876 | 1,846 | 1,867 | 3,520,600 |
| 2025/07/07 | 1,858 | 1,880 | 1,841 | 1,847 | 2,994,400 |
| 2025/07/04 | 1,888 | 1,907 | 1,855 | 1,855 | 2,882,900 |
| 2025/07/03 | 1,839 | 1,876 | 1,836 | 1,872 | 3,630,800 |
| 2025/07/02 | 1,810 | 1,847 | 1,810 | 1,838 | 3,285,400 |
| 2025/07/01 | 1,830 | 1,837 | 1,817 | 1,832 | 2,640,600 |
| 2025/06/30 | 1,829 | 1,840 | 1,822 | 1,831 | 3,330,100 |
| 2025/06/27 | 1,811 | 1,835 | 1,807 | 1,820 | 4,125,700 |
| 2025/06/26 | 1,808 | 1,820 | 1,785 | 1,798 | 2,914,900 |
| 2025/06/25 | 1,806 | 1,818 | 1,788 | 1,818 | 2,777,300 |
| 2025/06/24 | 1,820 | 1,820 | 1,790 | 1,800 | 1,917,300 |
| 2025/06/23 | 1,813 | 1,818 | 1,785 | 1,801 | 1,984,800 |
| 2025/06/20 | 1,840 | 1,852 | 1,815 | 1,816 | 3,724,000 |
| 2025/06/19 | 1,839 | 1,846 | 1,818 | 1,840 | 2,185,100 |
| 2025/06/18 | 1,807 | 1,858 | 1,805 | 1,845 | 8,159,900 |
| 2025/06/17 | 1,801 | 1,815 | 1,798 | 1,807 | 9,041,200 |
| 2025/06/16 | 1,809 | 1,823 | 1,797 | 1,804 | 2,520,000 |
| 2025/06/13 | 1,815 | 1,819 | 1,785 | 1,796 | 4,221,900 |
| 2025/06/12 | 1,834 | 1,839 | 1,817 | 1,824 | 3,911,200 |
| 2025/06/11 | 1,844 | 1,886 | 1,837 | 1,850 | 11,795,100 |
| 2025/06/10 | 1,833 | 1,837 | 1,815 | 1,835 | 7,919,700 |
| 2025/06/09 | 1,813 | 1,819 | 1,798 | 1,802 | 2,638,300 |
| 2025/06/06 | 1,819 | 1,851 | 1,810 | 1,822 | 2,421,000 |
| 2025/06/05 | 1,886 | 1,886 | 1,832 | 1,837 | 2,624,300 |
| 2025/06/04 | 1,906 | 1,913 | 1,887 | 1,887 | 2,037,900 |
| 2025/06/03 | 1,914 | 1,914 | 1,887 | 1,894 | 2,302,400 |
| 2025/06/02 | 1,946 | 1,956 | 1,907 | 1,914 | 2,187,100 |
| 2025/05/30 | 1,917 | 1,965 | 1,906 | 1,960 | 6,374,800 |
| 2025/05/29 | 1,939 | 1,969 | 1,937 | 1,957 | 1,850,600 |
| 2025/05/28 | 1,936 | 1,942 | 1,919 | 1,924 | 1,941,400 |
| 2025/05/27 | 1,896 | 1,912 | 1,881 | 1,912 | 1,245,100 |
| 2025/05/26 | 1,930 | 1,936 | 1,896 | 1,901 | 1,626,200 |
| 2025/05/23 | 1,902 | 1,929 | 1,901 | 1,924 | 1,850,200 |
| 2025/05/22 | 1,904 | 1,914 | 1,895 | 1,910 | 1,678,700 |
| 2025/05/21 | 1,940 | 1,946 | 1,922 | 1,925 | 1,849,600 |
| 2025/05/20 | 1,910 | 1,927 | 1,899 | 1,909 | 1,743,800 |
| 2025/05/19 | 1,910 | 1,915 | 1,891 | 1,896 | 1,158,000 |
| 2025/05/16 | 1,900 | 1,907 | 1,881 | 1,895 | 1,606,400 |
| 2025/05/15 | 1,899 | 1,928 | 1,889 | 1,912 | 2,400,100 |
| 2025/05/14 | 1,995 | 1,995 | 1,856 | 1,891 | 5,121,800 |
| 2025/05/13 | 2,006 | 2,036 | 2,001 | 2,014 | 1,797,000 |
| 2025/05/12 | 1,971 | 1,991 | 1,969 | 1,984 | 1,321,800 |
| 2025/05/09 | 1,959 | 1,981 | 1,946 | 1,962 | 2,398,700 |
| 2025/05/08 | 1,908 | 1,923 | 1,900 | 1,914 | 1,286,300 |
| 2025/05/07 | 1,966 | 1,966 | 1,922 | 1,922 | 1,847,800 |
| 2025/05/02 | 1,950 | 1,962 | 1,936 | 1,946 | 1,464,300 |
| 2025/05/01 | 1,913 | 1,931 | 1,911 | 1,927 | 1,015,800 |
| 2025/04/30 | 1,929 | 1,946 | 1,909 | 1,927 | 2,000,400 |
| 2025/04/28 | 1,924 | 1,959 | 1,923 | 1,937 | 5,150,900 |
| 2025/04/25 | 1,894 | 1,920 | 1,887 | 1,916 | 1,630,900 |
| 2025/04/24 | 1,903 | 1,925 | 1,885 | 1,892 | 1,436,200 |
| 2025/04/23 | 1,875 | 1,883 | 1,852 | 1,876 | 1,862,100 |
| 2025/04/22 | 1,810 | 1,837 | 1,808 | 1,827 | 994,900 |
| 2025/04/21 | 1,848 | 1,854 | 1,817 | 1,826 | 1,094,300 |
| 2025/04/18 | 1,851 | 1,866 | 1,844 | 1,857 | 975,900 |
| 2025/04/17 | 1,808 | 1,848 | 1,803 | 1,848 | 1,445,600 |
| 2025/04/16 | 1,813 | 1,814 | 1,789 | 1,809 | 1,447,900 |
| 2025/04/15 | 1,809 | 1,829 | 1,798 | 1,814 | 1,782,100 |
| 2025/04/14 | 1,788 | 1,808 | 1,776 | 1,785 | 1,666,500 |
| 2025/04/11 | 1,745 | 1,798 | 1,726 | 1,784 | 2,231,100 |
| 2025/04/10 | 1,859 | 1,860 | 1,774 | 1,817 | 2,830,100 |
| 2025/04/09 | 1,727 | 1,743 | 1,685 | 1,703 | 2,137,500 |
| 2025/04/08 | 1,720 | 1,783 | 1,708 | 1,754 | 2,388,600 |
| 2025/04/07 | 1,633 | 1,724 | 1,608 | 1,680 | 2,968,900 |
| 2025/04/04 | 1,806 | 1,817 | 1,747 | 1,778 | 3,036,600 |
| 2025/04/03 | 1,862 | 1,911 | 1,832 | 1,865 | 3,151,400 |
| 2025/04/02 | 1,993 | 1,999 | 1,966 | 1,980 | 2,060,700 |
| 2025/04/01 | 2,037 | 2,041 | 1,995 | 1,995 | 1,926,200 |
| 2025/03/31 | 2,021 | 2,040 | 2,004 | 2,017 | 2,694,300 |
| 2025/03/28 | 2,036 | 2,081 | 2,034 | 2,071 | 3,506,600 |
| 2025/03/27 | 2,070 | 2,092 | 2,053 | 2,081 | 3,386,400 |
| 2025/03/26 | 2,084 | 2,108 | 2,057 | 2,102 | 3,430,600 |
| 2025/03/25 | 2,050 | 2,068 | 2,032 | 2,042 | 2,328,100 |
| 2025/03/24 | 2,041 | 2,044 | 2,000 | 2,034 | 2,425,000 |
| 2025/03/21 | 1,992 | 2,036 | 1,986 | 2,026 | 3,178,200 |
| 2025/03/19 | 2,000 | 2,025 | 2,000 | 2,018 | 1,639,100 |
| 2025/03/18 | 1,995 | 2,010 | 1,987 | 2,002 | 1,599,000 |
| 2025/03/17 | 1,955 | 1,981 | 1,950 | 1,976 | 1,219,100 |
| 2025/03/14 | 1,923 | 1,948 | 1,918 | 1,941 | 1,839,500 |
| 2025/03/13 | 1,953 | 1,961 | 1,922 | 1,932 | 2,173,000 |
| 2025/03/12 | 1,934 | 1,960 | 1,926 | 1,946 | 1,624,400 |
| 2025/03/11 | 1,950 | 1,958 | 1,921 | 1,950 | 2,403,500 |