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 |
|---|---|---|---|---|---|
| 2025/08/08 | 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 |
| 2025/03/10 | 1,983 | 1,984 | 1,958 | 1,965 | 1,377,100 |
| 2025/03/07 | 1,948 | 1,979 | 1,940 | 1,962 | 1,994,500 |
| 2025/03/06 | 1,978 | 1,992 | 1,969 | 1,977 | 1,989,800 |
| 2025/03/05 | 1,994 | 2,006 | 1,975 | 1,976 | 2,117,100 |
| 2025/03/04 | 1,975 | 2,007 | 1,962 | 1,999 | 1,820,600 |
| 2025/03/03 | 1,986 | 1,999 | 1,974 | 1,987 | 1,340,300 |
| 2025/02/28 | 1,994 | 2,000 | 1,961 | 1,973 | 2,838,100 |
| 2025/02/27 | 1,982 | 2,016 | 1,981 | 2,011 | 1,959,100 |
| 2025/02/26 | 1,983 | 1,992 | 1,954 | 1,990 | 2,491,200 |
| 2025/02/25 | 1,973 | 2,000 | 1,971 | 1,998 | 1,774,700 |
| 2025/02/21 | 1,962 | 1,997 | 1,952 | 1,988 | 2,353,800 |
| 2025/02/20 | 1,998 | 2,012 | 1,961 | 1,971 | 2,431,300 |
| 2025/02/19 | 2,011 | 2,039 | 2,008 | 2,008 | 1,766,000 |
| 2025/02/18 | 2,010 | 2,027 | 1,995 | 2,011 | 1,436,600 |
| 2025/02/17 | 2,001 | 2,018 | 1,990 | 2,013 | 1,387,600 |
| 2025/02/14 | 2,014 | 2,023 | 1,996 | 2,011 | 1,737,500 |
| 2025/02/13 | 2,065 | 2,065 | 2,006 | 2,014 | 2,566,700 |
| 2025/02/12 | 2,030 | 2,033 | 1,967 | 1,972 | 3,393,400 |
| 2025/02/10 | 2,005 | 2,031 | 1,992 | 2,012 | 3,492,700 |
| 2025/02/07 | 2,030 | 2,042 | 1,935 | 2,004 | 3,403,000 |
| 2025/02/06 | 2,017 | 2,042 | 2,015 | 2,030 | 1,839,500 |
| 2025/02/05 | 2,048 | 2,055 | 2,009 | 2,030 | 1,779,200 |
| 2025/02/04 | 2,041 | 2,053 | 2,021 | 2,026 | 2,013,400 |
| 2025/02/03 | 2,054 | 2,071 | 2,011 | 2,020 | 3,211,300 |
| 2025/01/31 | 2,071 | 2,100 | 2,069 | 2,093 | 2,012,800 |
| 2025/01/30 | 2,075 | 2,083 | 2,067 | 2,081 | 1,489,000 |
| 2025/01/29 | 2,069 | 2,084 | 2,064 | 2,074 | 1,234,900 |
| 2025/01/28 | 2,070 | 2,083 | 2,061 | 2,070 | 1,320,400 |
| 2025/01/27 | 2,077 | 2,092 | 2,071 | 2,089 | 1,322,400 |
| 2025/01/24 | 2,098 | 2,107 | 2,071 | 2,077 | 1,575,700 |
| 2025/01/23 | 2,081 | 2,110 | 2,070 | 2,099 | 1,397,900 |
| 2025/01/22 | 2,080 | 2,093 | 2,076 | 2,091 | 1,433,200 |
| 2025/01/21 | 2,102 | 2,104 | 2,059 | 2,078 | 1,464,200 |
| 2025/01/20 | 2,069 | 2,091 | 2,059 | 2,072 | 1,400,700 |
| 2025/01/17 | 2,051 | 2,071 | 2,045 | 2,055 | 1,777,600 |
| 2025/01/16 | 2,081 | 2,085 | 2,053 | 2,072 | 1,806,600 |
| 2025/01/15 | 2,093 | 2,097 | 2,081 | 2,082 | 2,396,000 |
| 2025/01/14 | 2,080 | 2,089 | 2,056 | 2,072 | 1,977,100 |
| 2025/01/10 | 2,128 | 2,142 | 2,090 | 2,098 | 2,249,400 |
| 2025/01/09 | 2,177 | 2,177 | 2,127 | 2,128 | 1,776,500 |
| 2025/01/08 | 2,149 | 2,197 | 2,144 | 2,190 | 2,457,600 |
| 2025/01/07 | 2,141 | 2,170 | 2,120 | 2,164 | 1,908,600 |
| 2025/01/06 | 2,170 | 2,174 | 2,124 | 2,146 | 2,390,100 |
| 2024/12/30 | 2,162 | 2,168 | 2,151 | 2,159 | 1,449,800 |
| 2024/12/27 | 2,138 | 2,165 | 2,131 | 2,158 | 1,790,700 |
| 2024/12/26 | 2,095 | 2,134 | 2,095 | 2,133 | 1,886,200 |
| 2024/12/25 | 2,111 | 2,117 | 2,096 | 2,116 | 1,003,100 |
| 2024/12/24 | 2,108 | 2,133 | 2,094 | 2,111 | 1,507,400 |
| 2024/12/23 | 2,079 | 2,113 | 2,078 | 2,101 | 1,670,800 |
| 2024/12/20 | 2,090 | 2,105 | 2,070 | 2,079 | 3,687,900 |
| 2024/12/19 | 2,098 | 2,106 | 2,078 | 2,081 | 2,351,000 |
| 2024/12/18 | 2,130 | 2,153 | 2,120 | 2,125 | 2,683,500 |
| 2024/12/17 | 2,159 | 2,183 | 2,134 | 2,134 | 2,292,200 |
| 2024/12/16 | 2,140 | 2,188 | 2,138 | 2,170 | 2,633,500 |
| 2024/12/13 | 2,058 | 2,134 | 2,058 | 2,129 | 3,215,500 |
| 2024/12/12 | 2,107 | 2,115 | 2,096 | 2,108 | 2,549,300 |
| 2024/12/11 | 2,102 | 2,103 | 2,063 | 2,087 | 3,162,400 |
| 2024/12/10 | 2,129 | 2,132 | 2,091 | 2,101 | 2,136,000 |
| 2024/12/09 | 2,097 | 2,098 | 2,069 | 2,084 | 2,353,000 |
| 2024/12/06 | 2,053 | 2,079 | 2,045 | 2,078 | 2,245,000 |
| 2024/12/05 | 2,051 | 2,052 | 2,027 | 2,038 | 1,755,900 |
| 2024/12/04 | 2,045 | 2,051 | 2,010 | 2,028 | 2,270,800 |
| 2024/12/03 | 2,030 | 2,054 | 2,027 | 2,045 | 2,529,400 |
| 2024/12/02 | 2,001 | 2,032 | 1,990 | 2,028 | 2,049,400 |
| 2024/11/29 | 2,025 | 2,035 | 1,967 | 1,997 | 2,830,300 |
| 2024/11/28 | 2,008 | 2,039 | 2,001 | 2,035 | 1,626,900 |
| 2024/11/27 | 2,039 | 2,042 | 1,995 | 2,011 | 2,657,200 |
| 2024/11/26 | 2,051 | 2,074 | 2,017 | 2,074 | 2,823,400 |
| 2024/11/25 | 2,039 | 2,073 | 2,032 | 2,067 | 6,176,600 |
| 2024/11/22 | 1,990 | 2,007 | 1,990 | 1,999 | 2,535,700 |
| 2024/11/21 | 1,973 | 1,982 | 1,957 | 1,982 | 2,300,900 |
| 2024/11/20 | 1,998 | 2,004 | 1,960 | 1,973 | 2,213,200 |
| 2024/11/19 | 1,984 | 1,998 | 1,971 | 1,998 | 2,330,800 |
| 2024/11/18 | 1,961 | 1,995 | 1,953 | 1,983 | 2,791,300 |
| 2024/11/15 | 1,948 | 1,967 | 1,940 | 1,961 | 2,325,500 |
| 2024/11/14 | 1,924 | 1,958 | 1,913 | 1,938 | 2,924,300 |
| 2024/11/13 | 1,909 | 1,943 | 1,897 | 1,908 | 3,662,500 |
| 2024/11/12 | 1,880 | 1,937 | 1,874 | 1,913 | 5,227,800 |
| 2024/11/11 | 1,961 | 1,968 | 1,812 | 1,861 | 8,723,000 |
| 2024/11/08 | 2,005 | 2,010 | 1,946 | 1,965 | 3,557,500 |
| 2024/11/07 | 1,945 | 1,993 | 1,945 | 1,974 | 3,081,300 |
| 2024/11/06 | 1,935 | 1,960 | 1,921 | 1,921 | 2,907,300 |
| 2024/11/05 | 1,931 | 1,951 | 1,924 | 1,935 | 2,564,300 |
| 2024/11/01 | 1,940 | 1,957 | 1,914 | 1,924 | 3,081,700 |
| 2024/10/31 | 2,005 | 2,013 | 1,979 | 1,997 | 2,609,400 |
| 2024/10/30 | 1,989 | 2,001 | 1,984 | 1,998 | 7,094,600 |
| 2024/10/29 | 1,971 | 1,984 | 1,966 | 1,983 | 1,994,800 |
| 2024/10/28 | 1,957 | 1,991 | 1,947 | 1,986 | 1,957,300 |
| 2024/10/25 | 1,958 | 1,966 | 1,945 | 1,957 | 1,714,500 |
| 2024/10/24 | 1,959 | 1,976 | 1,943 | 1,968 | 1,791,500 |
| 2024/10/23 | 1,991 | 2,013 | 1,960 | 1,967 | 2,318,100 |
| 2024/10/22 | 1,980 | 1,990 | 1,960 | 1,971 | 2,255,700 |
| 2024/10/21 | 1,967 | 1,978 | 1,951 | 1,966 | 1,731,300 |
| 2024/10/18 | 1,972 | 1,975 | 1,943 | 1,960 | 2,215,700 |
| 2024/10/17 | 1,971 | 1,992 | 1,961 | 1,966 | 2,452,400 |
| 2024/10/16 | 1,939 | 1,975 | 1,933 | 1,962 | 1,886,800 |