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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,968 | 1,975 | 1,938 | 1,948 | 1,903,200 |
| 2024/04/22 | 1,955 | 1,965 | 1,936 | 1,953 | 2,372,700 |
| 2024/04/19 | 1,950 | 1,952 | 1,896 | 1,931 | 3,581,800 |
| 2024/04/18 | 1,953 | 1,963 | 1,935 | 1,958 | 2,222,400 |
| 2024/04/17 | 2,007 | 2,007 | 1,955 | 1,955 | 2,394,600 |
| 2024/04/16 | 2,007 | 2,007 | 1,979 | 1,997 | 2,608,600 |
| 2024/04/15 | 1,989 | 2,010 | 1,969 | 2,010 | 2,100,300 |
| 2024/04/12 | 2,031 | 2,034 | 1,994 | 2,007 | 3,661,200 |
| 2024/04/11 | 2,008 | 2,033 | 2,008 | 2,026 | 2,743,400 |
| 2024/04/10 | 2,031 | 2,042 | 2,016 | 2,029 | 3,431,200 |
| 2024/04/09 | 2,088 | 2,090 | 2,062 | 2,084 | 1,721,400 |
| 2024/04/08 | 2,056 | 2,086 | 2,050 | 2,083 | 2,025,000 |
| 2024/04/05 | 2,051 | 2,052 | 2,031 | 2,041 | 2,676,500 |
| 2024/04/04 | 2,114 | 2,115 | 2,076 | 2,082 | 3,753,300 |
| 2024/04/03 | 2,061 | 2,115 | 2,052 | 2,094 | 4,316,800 |
| 2024/04/02 | 2,064 | 2,086 | 2,043 | 2,064 | 3,086,300 |
| 2024/04/01 | 2,077 | 2,084 | 2,030 | 2,048 | 3,268,800 |
| 2024/03/29 | 2,050 | 2,064 | 2,038 | 2,055 | 1,979,500 |
| 2024/03/28 | 2,077 | 2,093 | 2,034 | 2,039 | 4,453,700 |
| 2024/03/27 | 2,138 | 2,144 | 2,128 | 2,132 | 3,946,600 |
| 2024/03/26 | 2,102 | 2,137 | 2,101 | 2,130 | 2,712,000 |
| 2024/03/25 | 2,134 | 2,135 | 2,096 | 2,097 | 2,873,200 |
| 2024/03/22 | 2,129 | 2,139 | 2,116 | 2,130 | 2,588,300 |
| 2024/03/21 | 2,113 | 2,131 | 2,096 | 2,109 | 4,740,000 |
| 2024/03/19 | 2,066 | 2,095 | 2,057 | 2,085 | 4,912,800 |
| 2024/03/18 | 2,025 | 2,044 | 2,016 | 2,036 | 3,077,200 |
| 2024/03/15 | 1,997 | 2,024 | 1,993 | 2,001 | 6,090,100 |
| 2024/03/14 | 1,965 | 1,985 | 1,956 | 1,982 | 3,192,000 |
| 2024/03/13 | 1,980 | 1,996 | 1,962 | 1,965 | 4,431,200 |
| 2024/03/12 | 1,946 | 1,976 | 1,932 | 1,968 | 3,800,600 |
| 2024/03/11 | 1,949 | 1,972 | 1,927 | 1,962 | 4,098,200 |
| 2024/03/08 | 1,996 | 2,000 | 1,965 | 1,971 | 7,589,800 |
| 2024/03/07 | 2,109 | 2,115 | 2,039 | 2,046 | 3,748,000 |
| 2024/03/06 | 2,094 | 2,108 | 2,085 | 2,104 | 3,970,500 |
| 2024/03/05 | 2,118 | 2,118 | 2,091 | 2,094 | 3,334,200 |
| 2024/03/04 | 2,131 | 2,142 | 2,115 | 2,126 | 2,883,500 |
| 2024/03/01 | 2,137 | 2,148 | 2,125 | 2,134 | 2,396,100 |
| 2024/02/29 | 2,136 | 2,137 | 2,106 | 2,132 | 3,319,800 |
| 2024/02/28 | 2,150 | 2,158 | 2,120 | 2,120 | 3,253,500 |
| 2024/02/27 | 2,144 | 2,187 | 2,144 | 2,156 | 3,365,300 |
| 2024/02/26 | 2,178 | 2,179 | 2,138 | 2,141 | 3,441,300 |
| 2024/02/22 | 2,160 | 2,173 | 2,143 | 2,167 | 3,251,900 |
| 2024/02/21 | 2,161 | 2,170 | 2,136 | 2,147 | 1,957,600 |
| 2024/02/20 | 2,163 | 2,183 | 2,144 | 2,154 | 2,546,200 |
| 2024/02/19 | 2,133 | 2,164 | 2,126 | 2,148 | 2,954,300 |
| 2024/02/16 | 2,089 | 2,122 | 2,072 | 2,118 | 3,618,300 |
| 2024/02/15 | 2,075 | 2,097 | 2,027 | 2,081 | 4,207,200 |
| 2024/02/14 | 2,039 | 2,051 | 2,002 | 2,046 | 3,607,500 |
| 2024/02/13 | 2,002 | 2,035 | 1,989 | 2,031 | 6,569,100 |
| 2024/02/09 | 2,062 | 2,073 | 2,024 | 2,031 | 4,175,800 |
| 2024/02/08 | 2,055 | 2,067 | 2,036 | 2,052 | 2,529,900 |
| 2024/02/07 | 2,016 | 2,069 | 2,016 | 2,044 | 2,816,500 |
| 2024/02/06 | 2,020 | 2,034 | 2,014 | 2,015 | 3,924,300 |
| 2024/02/05 | 2,055 | 2,069 | 2,031 | 2,034 | 2,487,800 |
| 2024/02/02 | 2,041 | 2,049 | 2,021 | 2,021 | 2,551,500 |
| 2024/02/01 | 2,026 | 2,058 | 2,019 | 2,051 | 2,821,300 |
| 2024/01/31 | 1,997 | 2,037 | 1,994 | 2,033 | 3,787,300 |
| 2024/01/30 | 2,045 | 2,048 | 2,010 | 2,012 | 4,965,700 |
| 2024/01/29 | 2,060 | 2,099 | 2,060 | 2,081 | 2,764,400 |
| 2024/01/26 | 2,057 | 2,075 | 2,030 | 2,030 | 2,172,000 |
| 2024/01/25 | 2,035 | 2,072 | 2,034 | 2,064 | 2,474,900 |
| 2024/01/24 | 2,066 | 2,077 | 2,040 | 2,041 | 2,375,500 |
| 2024/01/23 | 2,062 | 2,081 | 2,044 | 2,049 | 2,979,200 |
| 2024/01/22 | 2,041 | 2,066 | 2,038 | 2,062 | 2,930,000 |
| 2024/01/19 | 2,036 | 2,049 | 2,008 | 2,024 | 2,521,800 |
| 2024/01/18 | 1,990 | 2,026 | 1,990 | 2,005 | 2,191,800 |
| 2024/01/17 | 1,999 | 2,033 | 1,986 | 1,990 | 3,237,400 |
| 2024/01/16 | 1,985 | 2,000 | 1,973 | 1,991 | 1,991,300 |
| 2024/01/15 | 1,970 | 1,990 | 1,970 | 1,984 | 1,905,000 |
| 2024/01/12 | 1,986 | 2,007 | 1,966 | 1,983 | 3,551,900 |
| 2024/01/11 | 1,951 | 1,984 | 1,944 | 1,956 | 5,362,600 |
| 2024/01/10 | 1,929 | 1,948 | 1,926 | 1,938 | 3,144,900 |
| 2024/01/09 | 1,938 | 1,949 | 1,922 | 1,928 | 2,833,800 |
| 2024/01/05 | 1,895 | 1,939 | 1,895 | 1,917 | 3,701,900 |
| 2024/01/04 | 1,840 | 1,907 | 1,831 | 1,898 | 5,167,700 |
| 2023/12/29 | 1,805 | 1,827 | 1,805 | 1,816 | 2,236,600 |
| 2023/12/28 | 1,792 | 1,810 | 1,789 | 1,804 | 1,794,400 |
| 2023/12/27 | 1,800 | 1,816 | 1,794 | 1,815 | 1,912,300 |
| 2023/12/26 | 1,808 | 1,809 | 1,786 | 1,790 | 1,851,300 |
| 2023/12/25 | 1,810 | 1,817 | 1,793 | 1,796 | 1,489,500 |
| 2023/12/22 | 1,812 | 1,816 | 1,792 | 1,802 | 2,680,300 |
| 2023/12/21 | 1,799 | 1,815 | 1,795 | 1,808 | 3,080,300 |
| 2023/12/20 | 1,840 | 1,852 | 1,827 | 1,829 | 2,662,600 |
| 2023/12/19 | 1,797 | 1,832 | 1,789 | 1,814 | 4,074,300 |
| 2023/12/18 | 1,790 | 1,816 | 1,778 | 1,806 | 4,230,500 |
| 2023/12/15 | 1,784 | 1,833 | 1,784 | 1,824 | 5,036,600 |
| 2023/12/14 | 1,823 | 1,823 | 1,774 | 1,779 | 3,324,600 |
| 2023/12/13 | 1,861 | 1,864 | 1,837 | 1,842 | 3,079,400 |
| 2023/12/12 | 1,911 | 1,919 | 1,875 | 1,876 | 2,429,900 |
| 2023/12/11 | 1,900 | 1,906 | 1,882 | 1,896 | 2,175,100 |
| 2023/12/08 | 1,895 | 1,898 | 1,856 | 1,862 | 3,471,600 |
| 2023/12/07 | 1,945 | 1,952 | 1,929 | 1,933 | 1,936,800 |
| 2023/12/06 | 1,910 | 1,949 | 1,907 | 1,946 | 2,570,700 |
| 2023/12/05 | 1,893 | 1,920 | 1,891 | 1,905 | 2,429,000 |
| 2023/12/04 | 1,917 | 1,917 | 1,892 | 1,893 | 2,503,500 |
| 2023/12/01 | 1,962 | 1,967 | 1,934 | 1,935 | 2,611,000 |
| 2023/11/30 | 1,917 | 1,967 | 1,914 | 1,956 | 6,801,400 |
| 2023/11/29 | 1,919 | 1,928 | 1,908 | 1,919 | 2,135,800 |
| 2023/11/28 | 1,928 | 1,937 | 1,911 | 1,919 | 2,307,000 |
| 2023/11/27 | 1,935 | 1,949 | 1,906 | 1,906 | 2,562,900 |
| 2023/11/24 | 1,918 | 1,945 | 1,913 | 1,925 | 2,809,800 |
| 2023/11/22 | 1,863 | 1,905 | 1,859 | 1,887 | 3,487,300 |
| 2023/11/21 | 1,876 | 1,877 | 1,825 | 1,851 | 4,218,900 |
| 2023/11/20 | 1,935 | 1,948 | 1,893 | 1,893 | 2,804,000 |
| 2023/11/17 | 1,902 | 1,937 | 1,895 | 1,934 | 2,739,100 |
| 2023/11/16 | 1,947 | 1,955 | 1,919 | 1,921 | 3,986,200 |
| 2023/11/15 | 1,960 | 1,969 | 1,938 | 1,938 | 5,278,300 |
| 2023/11/14 | 1,880 | 1,966 | 1,870 | 1,943 | 8,531,800 |
| 2023/11/13 | 1,820 | 1,874 | 1,808 | 1,865 | 9,448,900 |
| 2023/11/10 | 1,710 | 1,734 | 1,689 | 1,732 | 3,686,200 |
| 2023/11/09 | 1,703 | 1,730 | 1,694 | 1,722 | 3,662,700 |
| 2023/11/08 | 1,734 | 1,738 | 1,679 | 1,697 | 4,136,500 |
| 2023/11/07 | 1,742 | 1,750 | 1,726 | 1,728 | 2,485,200 |
| 2023/11/06 | 1,734 | 1,747 | 1,726 | 1,745 | 3,377,500 |
| 2023/11/02 | 1,741 | 1,741 | 1,695 | 1,701 | 2,913,700 |
| 2023/11/01 | 1,714 | 1,717 | 1,684 | 1,702 | 4,700,900 |
| 2023/10/31 | 1,666 | 1,680 | 1,634 | 1,661 | 4,638,100 |
| 2023/10/30 | 1,693 | 1,694 | 1,635 | 1,651 | 6,788,500 |
| 2023/10/27 | 1,729 | 1,739 | 1,714 | 1,732 | 2,336,000 |
| 2023/10/26 | 1,731 | 1,743 | 1,709 | 1,711 | 3,690,000 |
| 2023/10/25 | 1,768 | 1,787 | 1,738 | 1,741 | 3,585,600 |
| 2023/10/24 | 1,781 | 1,789 | 1,723 | 1,768 | 2,856,000 |
| 2023/10/23 | 1,771 | 1,780 | 1,765 | 1,766 | 1,722,800 |
| 2023/10/20 | 1,763 | 1,784 | 1,753 | 1,771 | 1,951,400 |
| 2023/10/19 | 1,778 | 1,797 | 1,771 | 1,781 | 2,125,800 |
| 2023/10/18 | 1,819 | 1,824 | 1,799 | 1,807 | 2,398,500 |
| 2023/10/17 | 1,830 | 1,837 | 1,793 | 1,807 | 2,304,600 |
| 2023/10/16 | 1,801 | 1,817 | 1,788 | 1,801 | 2,115,800 |
| 2023/10/13 | 1,810 | 1,825 | 1,797 | 1,804 | 2,358,000 |
| 2023/10/12 | 1,834 | 1,839 | 1,815 | 1,838 | 3,076,900 |
| 2023/10/11 | 1,816 | 1,838 | 1,816 | 1,823 | 2,420,400 |
| 2023/10/10 | 1,788 | 1,819 | 1,781 | 1,819 | 4,131,100 |
| 2023/10/06 | 1,757 | 1,775 | 1,745 | 1,762 | 2,692,300 |
| 2023/10/05 | 1,754 | 1,761 | 1,731 | 1,758 | 3,411,600 |
| 2023/10/04 | 1,750 | 1,750 | 1,714 | 1,717 | 4,979,300 |
| 2023/10/03 | 1,871 | 1,871 | 1,776 | 1,777 | 5,132,500 |
| 2023/10/02 | 1,895 | 1,916 | 1,866 | 1,868 | 3,472,200 |
| 2023/09/29 | 1,922 | 1,930 | 1,873 | 1,881 | 4,047,600 |
| 2023/09/28 | 1,926 | 1,941 | 1,910 | 1,920 | 3,236,600 |
| 2023/09/27 | 1,957 | 1,971 | 1,934 | 1,971 | 3,826,100 |
| 2023/09/26 | 1,965 | 1,972 | 1,943 | 1,962 | 2,504,700 |
| 2023/09/25 | 1,981 | 1,982 | 1,954 | 1,966 | 2,080,800 |
| 2023/09/22 | 1,947 | 1,975 | 1,926 | 1,961 | 2,808,300 |
| 2023/09/21 | 1,994 | 2,003 | 1,969 | 1,972 | 2,723,100 |
| 2023/09/20 | 2,016 | 2,030 | 1,990 | 1,991 | 3,132,200 |
| 2023/09/19 | 1,970 | 2,024 | 1,966 | 2,024 | 3,706,400 |
| 2023/09/15 | 1,965 | 1,991 | 1,963 | 1,976 | 3,860,500 |
| 2023/09/14 | 1,926 | 1,954 | 1,919 | 1,947 | 2,543,300 |
| 2023/09/13 | 1,933 | 1,934 | 1,909 | 1,920 | 2,291,500 |
| 2023/09/12 | 1,892 | 1,919 | 1,890 | 1,916 | 3,248,400 |
| 2023/09/11 | 1,889 | 1,903 | 1,860 | 1,870 | 4,035,100 |
| 2023/09/08 | 1,901 | 1,914 | 1,886 | 1,904 | 5,806,800 |
| 2023/09/07 | 1,916 | 1,930 | 1,902 | 1,907 | 6,188,800 |
| 2023/09/06 | 1,926 | 1,957 | 1,921 | 1,939 | 2,930,900 |
| 2023/09/05 | 1,927 | 1,928 | 1,899 | 1,916 | 2,348,600 |
| 2023/09/04 | 1,884 | 1,927 | 1,884 | 1,927 | 2,592,900 |
| 2023/09/01 | 1,867 | 1,883 | 1,861 | 1,877 | 2,368,800 |
| 2023/08/31 | 1,837 | 1,882 | 1,836 | 1,870 | 4,309,200 |
| 2023/08/30 | 1,848 | 1,851 | 1,827 | 1,832 | 2,018,500 |
| 2023/08/29 | 1,833 | 1,842 | 1,826 | 1,837 | 2,452,000 |
| 2023/08/28 | 1,821 | 1,830 | 1,813 | 1,826 | 2,032,300 |
| 2023/08/25 | 1,770 | 1,790 | 1,766 | 1,784 | 1,834,800 |
| 2023/08/24 | 1,780 | 1,793 | 1,772 | 1,790 | 1,731,900 |
| 2023/08/23 | 1,758 | 1,789 | 1,756 | 1,787 | 1,636,200 |
| 2023/08/22 | 1,754 | 1,775 | 1,753 | 1,774 | 2,161,700 |
| 2023/08/21 | 1,735 | 1,755 | 1,733 | 1,741 | 2,313,000 |
| 2023/08/18 | 1,730 | 1,740 | 1,712 | 1,724 | 2,943,900 |
| 2023/08/17 | 1,751 | 1,759 | 1,733 | 1,750 | 3,099,400 |
| 2023/08/16 | 1,746 | 1,760 | 1,739 | 1,751 | 2,947,600 |
| 2023/08/15 | 1,795 | 1,800 | 1,778 | 1,779 | 2,178,400 |
| 2023/08/14 | 1,835 | 1,846 | 1,779 | 1,780 | 3,919,000 |
| 2023/08/10 | 1,779 | 1,816 | 1,766 | 1,816 | 4,710,100 |
| 2023/08/09 | 1,790 | 1,805 | 1,774 | 1,779 | 3,261,000 |
| 2023/08/08 | 1,808 | 1,820 | 1,802 | 1,804 | 2,869,800 |
| 2023/08/07 | 1,785 | 1,818 | 1,780 | 1,803 | 2,803,600 |
| 2023/08/04 | 1,796 | 1,826 | 1,793 | 1,822 | 2,772,000 |
| 2023/08/03 | 1,813 | 1,814 | 1,784 | 1,788 | 2,580,300 |
| 2023/08/02 | 1,842 | 1,861 | 1,821 | 1,825 | 2,871,200 |
| 2023/08/01 | 1,848 | 1,865 | 1,842 | 1,862 | 1,836,800 |
| 2023/07/31 | 1,830 | 1,849 | 1,816 | 1,842 | 3,169,900 |
| 2023/07/28 | 1,798 | 1,821 | 1,768 | 1,797 | 4,132,800 |
| 2023/07/27 | 1,832 | 1,840 | 1,817 | 1,833 | 2,495,000 |
| 2023/07/26 | 1,830 | 1,833 | 1,809 | 1,828 | 3,033,700 |
| 2023/07/25 | 1,828 | 1,863 | 1,816 | 1,861 | 3,060,200 |
| 2023/07/24 | 1,815 | 1,829 | 1,810 | 1,819 | 2,416,900 |
| 2023/07/21 | 1,799 | 1,818 | 1,788 | 1,793 | 2,606,800 |
| 2023/07/20 | 1,780 | 1,802 | 1,777 | 1,787 | 2,594,000 |
| 2023/07/19 | 1,766 | 1,773 | 1,754 | 1,773 | 1,830,400 |
| 2023/07/18 | 1,709 | 1,743 | 1,709 | 1,743 | 1,947,500 |
| 2023/07/14 | 1,695 | 1,718 | 1,695 | 1,712 | 2,895,200 |
| 2023/07/13 | 1,721 | 1,728 | 1,706 | 1,713 | 2,356,800 |
| 2023/07/12 | 1,737 | 1,742 | 1,721 | 1,733 | 1,619,300 |
| 2023/07/11 | 1,752 | 1,752 | 1,725 | 1,730 | 2,063,900 |
| 2023/07/10 | 1,762 | 1,766 | 1,734 | 1,743 | 2,258,400 |
| 2023/07/07 | 1,770 | 1,780 | 1,747 | 1,758 | 2,363,800 |
| 2023/07/06 | 1,783 | 1,797 | 1,772 | 1,777 | 2,290,200 |
| 2023/07/05 | 1,744 | 1,786 | 1,740 | 1,786 | 1,954,400 |
| 2023/07/04 | 1,786 | 1,789 | 1,763 | 1,765 | 1,992,900 |
| 2023/07/03 | 1,797 | 1,806 | 1,777 | 1,785 | 3,527,900 |
| 2023/06/30 | 1,735 | 1,747 | 1,713 | 1,740 | 3,063,600 |