日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/18 2,825 2,850 2,800 2,809 1,805,100
2026/02/17 2,799 2,852 2,787 2,811 1,722,600
2026/02/16 2,844 2,847 2,765 2,785 1,519,900
2026/02/13 2,794 2,900 2,771 2,818 3,897,600
2026/02/12 2,763 2,929 2,621 2,844 5,457,400
2026/02/10 2,730 2,769 2,711 2,755 2,295,600
2026/02/09 2,829 2,829 2,720 2,741 2,246,000
2026/02/06 2,680 2,739 2,663 2,737 2,016,200
2026/02/05 2,710 2,719 2,666 2,680 2,043,000
2026/02/04 2,633 2,689 2,610 2,671 1,991,300
2026/02/03 2,560 2,616 2,555 2,610 1,852,100
2026/02/02 2,550 2,572 2,518 2,533 2,223,300
2026/01/30 2,460 2,500 2,459 2,485 1,865,300
2026/01/29 2,398 2,465 2,372 2,453 2,346,600
2026/01/28 2,452 2,460 2,405 2,407 2,987,600
2026/01/27 2,473 2,503 2,457 2,487 2,038,500
2026/01/26 2,496 2,542 2,479 2,494 2,354,900
2026/01/23 2,583 2,596 2,549 2,566 2,029,800
2026/01/22 2,589 2,616 2,567 2,567 1,888,100
2026/01/21 2,532 2,566 2,531 2,561 1,763,500
2026/01/20 2,625 2,630 2,599 2,605 1,150,200
2026/01/19 2,629 2,651 2,595 2,622 1,423,500
2026/01/16 2,602 2,688 2,600 2,677 1,896,400
2026/01/15 2,634 2,665 2,616 2,637 1,905,000
2026/01/14 2,616 2,638 2,603 2,635 1,835,300
2026/01/13 2,644 2,646 2,588 2,604 2,336,300
2026/01/09 2,512 2,577 2,501 2,576 2,822,100
2026/01/08 2,449 2,482 2,449 2,477 1,504,200
2026/01/07 2,458 2,495 2,449 2,479 2,003,600
2026/01/06 2,493 2,525 2,480 2,492 1,805,300
2026/01/05 2,466 2,484 2,454 2,468 1,540,300
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

このページの先頭へ