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
1988/12/28 896 898 881 881 464,000
1988/12/27 859 900 855 898 923,000
1988/12/26 870 875 850 850 1,582,000
1988/12/24 899 899 870 880 602,000
1988/12/23 895 900 890 891 723,000
1988/12/22 898 905 895 904 756,000
1988/12/21 910 915 890 907 776,000
1988/12/20 906 920 906 918 654,000
1988/12/19 919 925 910 916 328,000
1988/12/16 929 933 908 929 777,000
1988/12/15 945 955 936 936 434,000
1988/12/14 967 967 945 955 838,000
1988/12/13 925 964 919 960 1,829,000
1988/12/12 942 943 915 925 1,528,000
1988/12/09 960 964 941 943 1,633,000
1988/12/08 981 983 960 969 1,659,000
1988/12/07 1,000 1,010 980 981 1,935,000
1988/12/06 1,050 1,050 998 998 2,180,000
1988/12/05 1,050 1,050 1,020 1,050 4,194,000
1988/12/03 1,030 1,060 1,030 1,060 1,901,000
1988/12/02 1,050 1,050 1,020 1,030 2,150,000
1988/12/01 1,060 1,080 1,040 1,050 13,961,999
1988/11/30 1,010 1,080 1,000 1,060 41,344,996
1988/11/29 994 1,010 987 1,000 4,383,000
1988/11/28 980 1,020 972 982 10,368,999
1988/11/26 976 987 966 987 1,147,000
1988/11/25 985 994 974 980 1,517,000
1988/11/24 1,000 1,010 981 982 1,132,000
1988/11/22 995 1,000 982 990 1,399,000
1988/11/21 972 1,030 972 988 3,963,000
1988/11/18 994 1,010 980 980 2,912,000
1988/11/17 1,000 1,020 995 1,000 3,410,000
1988/11/16 1,010 1,040 985 1,010 13,188,999
1988/11/15 967 1,010 965 1,000 3,304,000
1988/11/14 976 980 966 979 904,000
1988/11/11 1,000 1,010 978 985 3,329,000
1988/11/10 1,040 1,050 994 995 27,158,997
1988/11/09 960 1,010 951 1,000 10,023,999
1988/11/08 941 970 939 950 3,769,000
1988/11/07 967 967 936 936 2,612,000
1988/11/05 954 975 954 967 2,187,000
1988/11/04 975 980 950 963 5,132,999
1988/11/02 1,010 1,010 965 985 8,579,999
1988/11/01 979 1,030 970 1,010 19,493,998
1988/10/31 998 999 957 959 9,449,999
1988/10/29 1,020 1,040 980 1,000 12,274,999
1988/10/28 999 1,030 990 1,010 53,930,995
1988/10/27 949 949 949 949 12,351,999
1988/10/26 800 887 799 854 36,808,996
1988/10/25 792 797 785 789 6,797,999
1988/10/24 779 804 773 782 22,901,998
1988/10/22 764 779 757 779 7,088,999
1988/10/21 772 774 754 757 9,652,999
1988/10/20 749 769 745 762 21,397,998
1988/10/19 710 744 704 743 6,065,999
1988/10/18 715 717 700 701 942,000
1988/10/17 715 720 710 715 749,000
1988/10/14 727 727 710 716 1,871,000
1988/10/13 722 732 716 717 2,515,000
1988/10/12 741 749 731 732 11,187,999
1988/10/11 705 727 699 721 2,133,000
1988/10/07 689 690 676 690 862,000
1988/10/06 697 699 675 675 988,000
1988/10/05 690 700 685 687 678,000
1988/10/04 700 704 691 696 601,000
1988/10/03 715 720 692 704 1,645,000
1988/10/01 729 735 714 718 4,371,000
1988/09/30 716 731 711 719 7,039,999
1988/09/29 680 710 680 692 3,099,000
1988/09/28 660 680 660 679 816,000
1988/09/27 654 654 640 650 467,000
1988/09/26 653 654 645 654 676,000
1988/09/24 651 655 646 654 362,000
1988/09/22 672 672 646 647 756,000
1988/09/21 677 690 658 662 1,193,000
1988/09/20 679 696 661 667 701,000
1988/09/19 705 716 695 699 1,391,000
1988/09/16 655 695 655 695 1,295,000
1988/09/14 641 654 640 654 531,000
1988/09/13 647 648 640 642 347,000
1988/09/12 650 650 630 638 314,000
1988/09/09 651 659 641 649 555,000
1988/09/08 635 650 628 649 545,000
1988/09/07 623 635 623 625 259,000
1988/09/06 635 637 621 628 220,000
1988/09/05 637 640 620 635 159,000
1988/09/03 633 633 620 620 249,000
1988/09/02 609 612 605 607 331,000
1988/09/01 630 630 601 619 442,000
1988/08/31 650 650 632 635 223,000
1988/08/30 641 645 631 645 241,000
1988/08/29 655 657 640 640 424,000
1988/08/27 646 648 641 645 172,000
1988/08/26 640 645 640 640 309,000
1988/08/25 648 648 640 640 365,000
1988/08/24 651 657 645 645 531,000
1988/08/23 659 661 650 650 387,000
1988/08/22 631 659 631 659 675,000
1988/08/19 650 650 633 639 497,000
1988/08/18 655 660 645 647 494,000
1988/08/17 652 670 650 650 515,000
1988/08/16 642 660 642 651 200,000
1988/08/15 650 650 645 648 281,000
1988/08/12 650 655 645 651 396,000
1988/08/11 651 660 640 650 742,000
1988/08/10 661 670 650 655 559,000
1988/08/09 688 689 675 679 375,000
1988/08/08 675 683 670 683 548,000
1988/08/06 655 670 654 665 442,000
1988/08/05 666 671 651 655 663,000
1988/08/04 675 680 666 671 582,000
1988/08/03 690 690 671 675 1,045,000
1988/08/02 699 699 690 690 467,000
1988/08/01 700 701 690 691 480,000
1988/07/30 691 700 690 700 283,000
1988/07/29 695 700 690 690 499,000
1988/07/28 700 705 690 690 958,000
1988/07/27 710 713 700 705 1,067,000
1988/07/26 710 715 690 690 838,000
1988/07/25 712 720 701 710 1,320,000
1988/07/23 700 715 698 715 852,000
1988/07/22 745 747 701 705 1,841,000
1988/07/21 751 757 730 745 3,887,000
1988/07/20 705 759 690 741 3,999,000
1988/07/19 735 738 690 700 2,289,000
1988/07/18 749 750 735 738 1,052,000
1988/07/15 749 753 741 746 1,113,000
1988/07/14 760 765 743 743 3,417,000
1988/07/13 747 760 738 752 6,819,999
1988/07/12 750 750 735 738 1,506,000
1988/07/11 749 755 740 745 2,531,000
1988/07/08 750 755 735 740 3,647,000
1988/07/07 746 755 730 730 9,076,999
1988/07/06 727 745 721 740 17,339,998
1988/07/05 690 710 685 697 8,247,999
1988/07/04 654 678 654 670 1,257,000
1988/07/02 664 680 664 664 1,412,000
1988/07/01 700 707 672 672 12,771,999
1988/06/30 655 685 650 680 21,866,998
1988/06/29 614 649 606 649 3,513,000
1988/06/28 595 607 595 605 1,042,000
1988/06/27 612 615 605 608 519,000
1988/06/25 611 611 607 607 436,000
1988/06/24 619 619 606 606 933,000
1988/06/23 620 620 610 610 731,000
1988/06/22 620 628 610 615 2,465,000
1988/06/21 620 620 608 617 1,709,000
1988/06/20 618 619 612 616 822,000
1988/06/17 608 614 608 608 965,000
1988/06/16 619 620 610 615 868,000
1988/06/15 621 621 612 612 1,308,000
1988/06/14 624 624 601 601 1,138,000
1988/06/13 615 615 610 615 454,000
1988/06/10 610 617 605 608 1,255,000
1988/06/09 620 628 607 607 2,296,000
1988/06/08 616 620 613 620 1,583,000
1988/06/07 628 628 615 616 1,298,000
1988/06/06 634 635 616 618 3,423,000
1988/06/04 615 635 613 635 3,127,000
1988/06/03 610 619 608 615 1,619,000
1988/06/02 620 625 611 613 3,329,000
1988/06/01 620 635 615 620 16,158,998
1988/05/31 598 614 586 610 11,548,999
1988/05/30 568 579 565 578 698,000
1988/05/28 570 575 565 565 1,566,000
1988/05/27 578 583 573 580 1,393,000
1988/05/26 585 585 573 573 1,394,000
1988/05/25 577 584 575 583 2,373,000
1988/05/24 581 585 569 579 1,815,000
1988/05/23 593 593 580 581 3,583,000
1988/05/20 584 593 580 583 6,881,999
1988/05/19 569 588 569 577 6,267,999
1988/05/18 561 585 555 577 8,817,999
1988/05/17 561 561 555 561 2,484,000
1988/05/16 566 567 558 559 1,505,000
1988/05/13 573 575 558 558 4,805,000
1988/05/12 536 563 535 563 7,134,999
1988/05/11 537 548 535 543 3,065,000
1988/05/10 530 540 530 535 1,396,000
1988/05/09 531 535 529 529 989,000
1988/05/07 529 535 525 530 642,000
1988/05/06 534 534 526 529 803,000
1988/05/02 531 537 530 534 940,000
1988/04/30 535 535 529 529 417,000
1988/04/28 539 540 528 534 1,141,000
1988/04/27 550 551 532 532 2,592,000
1988/04/26 543 546 527 545 1,824,000
1988/04/25 545 548 535 540 2,028,000
1988/04/23 540 545 539 544 1,387,000
1988/04/22 549 555 542 546 6,101,999
1988/04/21 539 554 535 539 7,117,999
1988/04/20 543 549 535 535 11,722,999
1988/04/19 524 533 516 533 4,717,000
1988/04/18 525 532 515 520 7,969,999
1988/04/15 499 523 499 510 9,291,999
1988/04/14 495 509 494 509 2,336,000
1988/04/13 498 498 491 495 912,000
1988/04/12 500 500 489 499 1,264,000
1988/04/11 498 503 495 495 3,505,000
1988/04/08 490 495 487 493 1,188,000
1988/04/07 491 491 483 489 1,352,000
1988/04/06 480 489 479 481 1,065,000
1988/04/05 486 490 484 485 676,000
1988/04/04 493 500 487 487 1,456,000
1988/04/02 482 490 480 490 828,000
1988/04/01 482 482 472 472 696,000
1988/03/31 485 489 477 477 781,000
1988/03/30 474 489 470 489 1,334,000
1988/03/29 455 470 455 470 704,000
1988/03/28 461 465 445 453 1,159,000
1988/03/26 460 465 455 462 589,000
1988/03/25 470 470 465 465 829,000
1988/03/24 472 475 470 474 694,000
1988/03/23 475 477 470 477 630,000
1988/03/22 471 477 466 473 711,000
1988/03/18 480 480 471 476 768,000
1988/03/17 479 479 474 477 944,000
1988/03/16 475 480 474 476 1,395,000
1988/03/15 478 482 475 476 1,010,000
1988/03/14 492 492 481 483 963,000
1988/03/11 480 500 478 492 3,904,000
1988/03/10 490 491 481 481 1,530,000
1988/03/09 485 491 485 490 3,324,000
1988/03/08 482 490 477 480 4,205,000
1988/03/07 480 488 475 480 5,604,999
1988/03/05 460 465 459 465 939,000
1988/03/04 461 466 458 459 2,246,000
1988/03/03 447 463 447 458 3,183,000
1988/03/02 441 445 441 445 823,000
1988/03/01 442 442 438 440 637,000
1988/02/29 440 445 435 442 345,000
1988/02/27 440 445 440 441 721,000
1988/02/26 440 443 438 440 866,000
1988/02/25 445 448 443 443 712,000
1988/02/24 444 450 441 445 631,000
1988/02/23 440 449 439 449 641,000
1988/02/22 440 442 437 437 950,000
1988/02/19 448 448 442 442 756,000
1988/02/18 450 450 442 450 1,141,000
1988/02/17 449 451 446 450 931,000
1988/02/16 451 456 451 454 1,051,000
1988/02/15 464 464 450 450 2,559,000
1988/02/12 455 460 451 459 3,930,000
1988/02/10 446 452 443 447 3,332,000
1988/02/09 434 438 431 436 709,000
1988/02/08 435 447 435 435 3,424,000
1988/02/06 422 442 422 435 1,542,000
1988/02/05 435 435 422 422 1,617,000
1988/02/04 435 446 432 435 2,015,000
1988/02/03 435 443 431 438 3,812,000
1988/02/02 427 433 425 430 2,085,000
1988/02/01 420 428 420 425 1,562,000
1988/01/30 406 419 406 419 693,000
1988/01/29 408 409 405 405 284,000
1988/01/28 406 410 406 407 248,000
1988/01/27 402 409 401 405 541,000
1988/01/26 409 409 398 400 615,000
1988/01/25 400 409 400 406 599,000
1988/01/23 401 404 398 399 363,000
1988/01/22 401 405 401 404 171,000
1988/01/21 406 410 400 405 589,000
1988/01/20 401 412 398 410 627,000
1988/01/19 410 410 404 405 433,000
1988/01/18 412 415 405 410 524,000
1988/01/14 401 409 400 400 346,000
1988/01/13 412 412 403 405 396,000
1988/01/12 412 424 409 413 1,531,000
1988/01/11 408 414 402 409 586,000
1988/01/08 405 413 400 408 1,037,000
1988/01/07 400 410 398 400 416,000
1988/01/06 400 400 395 398 259,000
1988/01/05 386 386 380 380 72,000
1988/01/04 380 381 380 380 80,000

このページの先頭へ