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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,052 | 2,055 | 2,028 | 2,032 | 3,113,700 |
| 2024/07/25 | 2,058 | 2,085 | 2,025 | 2,066 | 3,225,600 |
| 2024/07/24 | 2,188 | 2,192 | 2,095 | 2,095 | 3,338,600 |
| 2024/07/23 | 2,221 | 2,229 | 2,206 | 2,216 | 1,294,900 |
| 2024/07/22 | 2,200 | 2,208 | 2,180 | 2,196 | 1,798,500 |
| 2024/07/19 | 2,233 | 2,233 | 2,202 | 2,222 | 1,560,100 |
| 2024/07/18 | 2,231 | 2,264 | 2,222 | 2,234 | 1,879,900 |
| 2024/07/17 | 2,245 | 2,264 | 2,236 | 2,261 | 1,795,900 |
| 2024/07/16 | 2,201 | 2,235 | 2,193 | 2,235 | 2,635,800 |
| 2024/07/12 | 2,196 | 2,208 | 2,177 | 2,191 | 2,015,700 |
| 2024/07/11 | 2,205 | 2,231 | 2,199 | 2,218 | 2,395,500 |
| 2024/07/10 | 2,189 | 2,198 | 2,165 | 2,186 | 3,177,400 |
| 2024/07/09 | 2,193 | 2,195 | 2,157 | 2,182 | 2,586,700 |
| 2024/07/08 | 2,214 | 2,218 | 2,186 | 2,193 | 2,507,500 |
| 2024/07/05 | 2,236 | 2,256 | 2,219 | 2,222 | 1,723,600 |
| 2024/07/04 | 2,222 | 2,269 | 2,219 | 2,262 | 2,433,500 |
| 2024/07/03 | 2,211 | 2,236 | 2,207 | 2,223 | 2,487,700 |
| 2024/07/02 | 2,200 | 2,224 | 2,181 | 2,211 | 2,583,100 |
| 2024/07/01 | 2,163 | 2,220 | 2,151 | 2,220 | 4,378,600 |
| 2024/06/28 | 2,134 | 2,138 | 2,110 | 2,131 | 3,173,200 |
| 2024/06/27 | 2,108 | 2,132 | 2,097 | 2,126 | 2,485,700 |
| 2024/06/26 | 2,107 | 2,137 | 2,102 | 2,109 | 3,488,800 |
| 2024/06/25 | 2,080 | 2,098 | 2,056 | 2,096 | 1,998,000 |
| 2024/06/24 | 2,081 | 2,085 | 2,038 | 2,045 | 2,350,200 |
| 2024/06/21 | 2,080 | 2,109 | 2,061 | 2,068 | 3,802,900 |
| 2024/06/20 | 2,052 | 2,106 | 2,043 | 2,088 | 3,744,600 |
| 2024/06/19 | 2,030 | 2,039 | 2,015 | 2,037 | 1,248,800 |
| 2024/06/18 | 2,016 | 2,022 | 1,993 | 2,020 | 1,801,100 |
| 2024/06/17 | 2,000 | 2,001 | 1,951 | 1,979 | 1,955,600 |
| 2024/06/14 | 2,038 | 2,049 | 2,013 | 2,020 | 2,712,300 |
| 2024/06/13 | 2,058 | 2,062 | 2,033 | 2,050 | 2,174,600 |
| 2024/06/12 | 2,048 | 2,066 | 2,041 | 2,052 | 2,078,000 |
| 2024/06/11 | 2,037 | 2,053 | 2,030 | 2,048 | 1,936,800 |
| 2024/06/10 | 1,990 | 2,022 | 1,988 | 2,015 | 1,394,100 |
| 2024/06/07 | 1,985 | 1,991 | 1,974 | 1,984 | 1,544,400 |
| 2024/06/06 | 1,991 | 1,995 | 1,977 | 1,987 | 2,030,300 |
| 2024/06/05 | 2,048 | 2,054 | 2,000 | 2,000 | 2,577,300 |
| 2024/06/04 | 2,045 | 2,093 | 2,033 | 2,073 | 2,701,400 |
| 2024/06/03 | 2,097 | 2,127 | 2,093 | 2,093 | 1,935,500 |
| 2024/05/31 | 2,085 | 2,115 | 2,076 | 2,097 | 5,100,400 |
| 2024/05/30 | 2,043 | 2,080 | 2,021 | 2,079 | 4,006,200 |
| 2024/05/29 | 2,085 | 2,099 | 2,068 | 2,068 | 2,600,400 |
| 2024/05/28 | 2,058 | 2,077 | 2,048 | 2,075 | 1,764,100 |
| 2024/05/27 | 2,050 | 2,057 | 2,039 | 2,057 | 1,407,000 |
| 2024/05/24 | 1,998 | 2,042 | 1,992 | 2,026 | 2,475,900 |
| 2024/05/23 | 2,000 | 2,008 | 1,978 | 2,001 | 1,624,500 |
| 2024/05/22 | 2,027 | 2,029 | 2,000 | 2,000 | 2,187,300 |
| 2024/05/21 | 2,035 | 2,049 | 2,027 | 2,032 | 1,792,400 |
| 2024/05/20 | 2,005 | 2,043 | 2,005 | 2,032 | 1,731,000 |
| 2024/05/17 | 2,010 | 2,027 | 1,991 | 2,022 | 2,751,500 |
| 2024/05/16 | 2,026 | 2,029 | 1,976 | 2,018 | 3,944,400 |
| 2024/05/15 | 1,984 | 2,086 | 1,981 | 2,069 | 8,391,800 |
| 2024/05/14 | 1,949 | 1,960 | 1,936 | 1,954 | 2,967,500 |
| 2024/05/13 | 1,936 | 1,939 | 1,915 | 1,939 | 2,624,600 |
| 2024/05/10 | 1,937 | 1,952 | 1,918 | 1,936 | 3,180,800 |
| 2024/05/09 | 1,935 | 1,955 | 1,912 | 1,935 | 2,211,400 |
| 2024/05/08 | 1,934 | 1,938 | 1,913 | 1,920 | 2,827,800 |
| 2024/05/07 | 1,962 | 1,964 | 1,934 | 1,960 | 2,875,500 |
| 2024/05/02 | 1,963 | 1,968 | 1,940 | 1,948 | 3,183,700 |
| 2024/05/01 | 1,998 | 2,005 | 1,974 | 1,989 | 1,403,400 |
| 2024/04/30 | 1,978 | 2,000 | 1,962 | 2,000 | 2,446,900 |
| 2024/04/26 | 1,931 | 1,961 | 1,918 | 1,950 | 2,141,800 |
| 2024/04/25 | 1,980 | 1,988 | 1,940 | 1,940 | 2,308,500 |
| 2024/04/24 | 1,958 | 1,981 | 1,952 | 1,977 | 2,271,900 |
| 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 |