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
1986/12/27 317 320 315 315 202,000
1986/12/26 322 323 319 322 218,000
1986/12/25 325 330 325 325 140,000
1986/12/24 330 334 325 325 334,000
1986/12/23 335 335 325 325 222,000
1986/12/22 336 338 325 325 198,000
1986/12/19 330 340 330 335 2,576,000
1986/12/18 322 325 319 325 499,000
1986/12/17 326 327 325 325 216,000
1986/12/16 326 327 325 326 303,000
1986/12/15 325 328 321 328 268,000
1986/12/12 330 333 318 320 422,000
1986/12/11 330 335 330 330 508,000
1986/12/10 340 340 332 332 352,000
1986/12/09 344 344 338 338 335,000
1986/12/08 343 345 340 344 808,000
1986/12/06 340 344 338 344 149,000
1986/12/05 336 345 336 345 258,000
1986/12/04 341 343 340 341 170,000
1986/12/03 340 345 340 340 53,000
1986/12/02 340 345 336 340 74,000
1986/12/01 340 348 340 340 191,000
1986/11/29 342 350 335 335 186,000
1986/11/28 340 340 337 337 139,000
1986/11/27 337 340 337 337 68,000
1986/11/26 347 347 337 337 228,000
1986/11/25 348 350 347 347 226,000
1986/11/22 345 346 345 345 64,000
1986/11/21 337 345 337 345 128,000
1986/11/20 345 350 337 337 96,000
1986/11/19 335 344 335 344 60,000
1986/11/18 340 350 335 350 129,000
1986/11/17 345 346 340 340 330,000
1986/11/14 345 346 345 345 162,000
1986/11/13 350 350 345 345 298,000
1986/11/12 353 355 350 350 185,000
1986/11/11 359 359 346 353 259,000
1986/11/10 352 360 351 360 223,000
1986/11/07 371 374 351 351 775,000
1986/11/06 330 383 330 361 515,000
1986/11/05 330 332 330 330 88,000
1986/11/04 332 332 330 330 79,000
1986/11/01 332 339 332 332 37,000
1986/10/31 330 334 330 330 233,000
1986/10/30 335 335 330 330 72,000
1986/10/29 330 333 329 329 175,000
1986/10/28 340 340 328 329 52,000
1986/10/27 342 345 340 340 96,000
1986/10/25 341 345 335 342 106,000
1986/10/24 347 349 332 345 278,000
1986/10/23 312 322 312 322 156,000
1986/10/22 311 320 310 312 95,000
1986/10/21 316 320 310 310 310,000
1986/10/20 330 330 325 330 140,000
1986/10/17 335 340 331 331 52,000
1986/10/16 333 338 330 335 140,000
1986/10/15 340 345 340 340 291,000
1986/10/14 343 345 342 342 102,000
1986/10/13 340 345 340 340 141,000
1986/10/09 349 361 349 350 153,000
1986/10/08 346 360 346 350 325,000
1986/10/07 345 355 345 351 119,000
1986/10/06 356 356 344 344 47,000
1986/10/04 340 355 335 355 229,000
1986/10/03 345 350 340 341 223,000
1986/10/02 347 355 340 345 169,000
1986/10/01 350 353 347 347 274,000
1986/09/30 347 355 347 349 286,000
1986/09/29 360 365 346 347 262,000
1986/09/27 363 366 360 360 108,000
1986/09/26 355 363 350 350 816,000
1986/09/25 365 368 358 358 537,000
1986/09/24 367 368 362 365 329,000
1986/09/22 355 360 355 358 164,000
1986/09/19 369 370 360 360 372,000
1986/09/18 360 369 359 364 441,000
1986/09/17 371 374 360 360 571,000
1986/09/16 372 380 370 370 591,000
1986/09/12 375 383 375 377 1,139,000
1986/09/11 405 409 391 391 2,740,000
1986/09/10 390 411 388 410 7,881,999
1986/09/09 365 385 359 383 3,203,000
1986/09/08 375 380 360 360 462,000
1986/09/06 375 379 370 376 621,000
1986/09/05 380 382 371 375 1,226,000
1986/09/04 360 380 358 374 502,000
1986/09/03 345 350 343 345 110,000
1986/09/02 353 354 347 350 201,000
1986/09/01 362 364 353 353 126,000
1986/08/30 356 363 356 357 94,000
1986/08/29 364 367 355 356 206,000
1986/08/28 361 386 361 362 615,000
1986/08/27 351 361 350 361 491,000
1986/08/26 352 352 346 346 301,000
1986/08/25 360 360 349 353 210,000
1986/08/23 360 362 350 362 253,000
1986/08/22 343 361 343 360 408,000
1986/08/21 347 359 315 333 515,000
1986/08/20 350 354 349 349 228,000
1986/08/19 351 355 350 351 152,000
1986/08/18 360 360 351 360 219,000
1986/08/15 351 359 345 350 2,250,000
1986/08/14 360 360 349 349 457,000
1986/08/13 361 362 356 360 220,000
1986/08/12 360 364 355 355 142,000
1986/08/11 362 364 355 360 81,000
1986/08/08 350 360 350 360 424,000
1986/08/07 358 359 345 345 352,000
1986/08/06 354 360 354 355 143,000
1986/08/05 361 364 361 364 176,000
1986/08/04 362 362 360 361 61,000
1986/08/02 353 362 353 362 49,000
1986/08/01 355 356 350 351 172,000
1986/07/31 360 362 356 356 181,000
1986/07/30 367 370 360 362 192,000
1986/07/29 363 366 361 362 208,000
1986/07/28 370 372 365 366 171,000
1986/07/26 368 373 365 365 284,000
1986/07/25 371 375 371 371 279,000
1986/07/24 368 380 367 371 211,000
1986/07/23 367 377 367 367 388,000
1986/07/22 377 385 370 370 387,000
1986/07/21 371 375 370 375 218,000
1986/07/19 365 370 365 366 198,000
1986/07/18 374 385 370 370 520,000
1986/07/17 388 388 372 372 275,000
1986/07/16 388 393 388 388 203,000
1986/07/15 385 399 380 398 741,000
1986/07/14 377 385 376 384 479,000
1986/07/11 378 382 375 375 245,000
1986/07/10 377 383 377 383 184,000
1986/07/09 376 380 373 375 275,000
1986/07/08 380 383 376 376 589,000
1986/07/07 382 385 380 382 352,000
1986/07/05 386 395 382 382 364,000
1986/07/04 405 405 386 388 1,052,000
1986/07/03 390 408 390 400 2,007,000
1986/07/02 390 395 386 395 570,000
1986/07/01 387 393 385 393 216,000
1986/06/30 382 388 380 382 281,000
1986/06/28 395 397 380 380 295,000
1986/06/27 395 399 385 395 785,000
1986/06/26 402 402 390 395 343,000
1986/06/25 388 403 388 399 1,104,000
1986/06/24 391 394 387 387 342,000
1986/06/23 399 399 386 386 286,000
1986/06/21 390 400 385 398 668,000
1986/06/20 403 408 385 388 736,000
1986/06/19 406 412 395 403 3,850,000
1986/06/18 385 414 375 410 4,718,000
1986/06/17 393 399 378 390 896,000
1986/06/16 395 405 390 392 1,876,000
1986/06/13 397 397 385 390 1,627,000
1986/06/12 408 408 390 398 5,111,999
1986/06/11 365 410 363 410 5,013,999
1986/06/10 358 365 358 365 311,000
1986/06/09 360 360 355 356 240,000
1986/06/07 351 354 350 354 94,000
1986/06/06 354 355 350 350 109,000
1986/06/05 356 360 355 356 138,000
1986/06/04 355 360 355 355 136,000
1986/06/03 369 369 365 365 233,000
1986/06/02 370 370 365 366 430,000
1986/05/31 360 365 350 365 216,000
1986/05/30 360 360 351 355 325,000
1986/05/29 351 360 349 360 344,000
1986/05/28 350 355 350 350 391,000
1986/05/27 351 355 350 350 136,000
1986/05/26 355 355 350 350 171,000
1986/05/24 355 355 348 355 337,000
1986/05/23 360 360 349 349 389,000
1986/05/22 351 355 350 355 185,000
1986/05/21 359 360 355 359 298,000
1986/05/20 350 360 350 360 230,000
1986/05/19 354 356 347 347 242,000
1986/05/17 343 346 343 345 86,000
1986/05/16 343 351 343 350 216,000
1986/05/15 350 355 343 343 269,000
1986/05/14 345 352 343 352 465,000
1986/05/13 346 347 340 345 280,000
1986/05/12 350 352 348 348 222,000
1986/05/09 351 355 350 350 502,000
1986/05/08 352 355 349 349 423,000
1986/05/07 349 352 349 352 269,000
1986/05/06 348 349 348 348 189,000
1986/05/02 349 352 349 350 145,000
1986/05/01 349 352 349 352 160,000
1986/04/30 348 354 348 348 255,000
1986/04/28 348 351 348 351 479,000
1986/04/26 352 352 346 347 660,000
1986/04/25 357 359 357 357 135,000
1986/04/24 355 360 355 360 185,000
1986/04/23 355 358 355 358 209,000
1986/04/22 355 365 355 358 555,000
1986/04/21 350 359 350 355 318,000
1986/04/19 348 352 348 350 486,000
1986/04/18 357 357 350 350 336,000
1986/04/17 351 360 351 357 401,000
1986/04/16 360 362 354 354 187,000
1986/04/15 360 362 359 362 263,000
1986/04/14 354 362 352 360 345,000
1986/04/11 356 359 352 354 279,000
1986/04/10 360 370 358 359 184,000
1986/04/09 361 368 360 363 215,000
1986/04/08 360 365 360 365 147,000
1986/04/07 370 370 360 365 335,000
1986/04/05 360 368 360 368 201,000
1986/04/04 356 388 355 370 746,000
1986/04/03 369 372 356 356 411,000
1986/04/02 362 364 360 364 282,000
1986/04/01 358 362 358 362 334,000
1986/03/31 363 363 357 362 311,000
1986/03/29 358 360 353 358 174,000
1986/03/28 353 355 351 353 356,000
1986/03/27 349 351 348 350 460,000
1986/03/26 352 353 348 348 368,000
1986/03/25 362 362 351 351 272,000
1986/03/24 355 358 352 357 369,000
1986/03/22 357 358 353 355 229,000
1986/03/20 358 369 355 356 482,000
1986/03/19 360 360 351 358 610,000
1986/03/18 373 373 358 358 669,000
1986/03/17 378 380 370 370 388,000
1986/03/15 380 384 377 377 278,000
1986/03/14 380 387 380 380 665,000
1986/03/13 389 390 376 377 1,294,000
1986/03/12 400 405 385 385 2,983,000
1986/03/11 397 399 389 395 4,259,000
1986/03/10 378 399 374 396 4,397,000
1986/03/07 367 381 366 379 2,796,000
1986/03/06 367 367 363 364 416,000
1986/03/05 368 368 363 365 518,000
1986/03/04 366 366 361 363 1,225,000
1986/03/03 365 370 363 366 1,880,000
1986/03/01 355 360 353 360 321,000
1986/02/28 355 356 353 355 423,000
1986/02/27 359 360 353 355 335,000
1986/02/26 352 360 348 356 749,000
1986/02/25 347 350 347 350 153,000
1986/02/24 351 352 348 348 267,000
1986/02/22 348 351 347 351 136,000
1986/02/21 343 353 343 347 505,000
1986/02/20 355 360 345 348 454,000
1986/02/19 367 375 359 360 1,989,000
1986/02/18 366 366 361 364 1,817,000
1986/02/17 344 365 344 361 2,333,000
1986/02/15 339 345 339 345 277,000
1986/02/14 340 342 340 340 196,000
1986/02/13 340 343 340 340 289,000
1986/02/12 339 342 339 340 288,000
1986/02/10 338 345 338 340 483,000
1986/02/07 340 345 336 336 917,000
1986/02/06 340 345 335 335 470,000
1986/02/05 335 350 335 345 466,000
1986/02/04 334 337 334 335 184,000
1986/02/03 339 340 333 333 192,000
1986/02/01 340 340 336 339 136,000
1986/01/31 341 342 340 340 138,000
1986/01/30 340 343 340 342 139,000
1986/01/29 343 344 342 342 152,000
1986/01/28 346 347 342 342 198,000
1986/01/27 346 349 345 349 65,000
1986/01/25 346 348 345 345 98,000
1986/01/24 350 350 346 346 159,000
1986/01/23 346 350 345 346 120,000
1986/01/22 345 350 345 350 167,000
1986/01/21 346 349 345 345 118,000
1986/01/20 350 350 346 346 197,000
1986/01/18 342 353 342 353 439,000
1986/01/17 340 344 340 344 296,000
1986/01/16 341 345 340 340 307,000
1986/01/14 345 346 343 343 273,000
1986/01/13 348 350 345 346 212,000
1986/01/10 350 351 347 347 165,000
1986/01/09 347 349 346 346 258,000
1986/01/08 355 357 350 355 155,000
1986/01/07 355 356 350 350 122,000
1986/01/06 350 355 348 355 71,000
1986/01/04 345 350 345 346 128,000

このページの先頭へ