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
1993/12/30 346 354 345 352 2,718,000
1993/12/29 337 350 336 344 5,202,000
1993/12/28 327 337 327 335 2,610,000
1993/12/27 319 327 315 327 1,828,000
1993/12/24 320 341 307 326 3,710,000
1993/12/22 300 320 298 319 1,634,000
1993/12/21 301 302 296 296 749,000
1993/12/20 320 320 301 301 514,000
1993/12/17 320 324 315 324 674,000
1993/12/16 320 325 316 319 1,385,000
1993/12/15 310 315 306 315 614,000
1993/12/14 314 314 308 310 737,000
1993/12/13 310 315 305 310 465,000
1993/12/10 303 317 293 306 2,651,000
1993/12/09 280 299 278 299 1,411,000
1993/12/08 290 295 271 275 1,462,000
1993/12/07 290 299 285 289 619,000
1993/12/06 300 300 290 291 494,000
1993/12/03 300 308 300 305 781,000
1993/12/02 305 325 300 308 1,905,000
1993/12/01 292 307 287 300 1,985,000
1993/11/30 265 297 264 297 1,162,000
1993/11/29 265 272 245 265 1,640,000
1993/11/26 295 297 267 267 2,039,000
1993/11/25 288 300 286 295 1,235,000
1993/11/24 297 297 288 288 1,820,000
1993/11/22 310 310 295 295 1,277,000
1993/11/19 317 322 312 315 866,000
1993/11/18 323 325 317 322 632,000
1993/11/17 318 323 315 321 993,000
1993/11/16 316 328 312 316 990,000
1993/11/15 334 334 320 320 868,000
1993/11/12 319 334 317 334 1,803,000
1993/11/11 314 322 314 319 1,196,000
1993/11/10 316 323 310 318 1,638,000
1993/11/09 324 324 312 318 1,045,000
1993/11/08 324 330 318 324 768,000
1993/11/05 330 330 316 324 2,520,000
1993/11/04 351 352 330 330 933,000
1993/11/02 354 355 350 352 646,000
1993/11/01 360 360 355 356 633,000
1993/10/29 367 370 354 356 931,000
1993/10/28 376 380 356 369 779,000
1993/10/27 383 383 378 381 576,000
1993/10/26 383 388 380 384 953,000
1993/10/25 389 395 385 385 1,057,000
1993/10/22 396 400 387 388 1,763,000
1993/10/21 400 401 395 397 734,000
1993/10/20 404 408 399 399 641,000
1993/10/19 405 405 401 404 294,000
1993/10/18 410 411 401 401 525,000
1993/10/15 414 418 405 410 1,405,000
1993/10/14 404 414 403 414 1,314,000
1993/10/13 399 408 399 408 1,147,000
1993/10/12 412 412 401 403 1,558,000
1993/10/08 417 423 413 417 3,416,000
1993/10/07 421 422 412 412 4,647,000
1993/10/06 400 419 395 416 2,610,000
1993/10/05 407 412 392 400 2,623,000
1993/10/04 395 407 392 407 2,010,000
1993/10/01 373 400 373 400 5,272,000
1993/09/30 371 375 371 373 1,650,000
1993/09/29 383 383 370 373 2,448,000
1993/09/28 386 387 381 381 1,808,000
1993/09/27 402 404 386 386 987,000
1993/09/24 400 404 400 400 1,218,000
1993/09/22 414 414 398 400 2,172,000
1993/09/21 420 424 412 414 1,164,000
1993/09/20 423 423 411 411 679,000
1993/09/17 428 429 420 423 1,298,000
1993/09/16 439 440 428 428 1,040,000
1993/09/14 441 444 438 438 515,000
1993/09/13 445 449 440 449 776,000
1993/09/10 450 455 445 445 2,131,000
1993/09/09 456 456 449 453 810,000
1993/09/08 454 457 451 453 1,220,000
1993/09/07 459 459 454 459 407,000
1993/09/06 460 460 454 456 311,000
1993/09/03 454 460 452 455 894,000
1993/09/02 458 458 453 454 519,000
1993/09/01 458 460 453 453 821,000
1993/08/31 462 465 455 461 582,000
1993/08/30 462 468 461 467 461,000
1993/08/27 451 464 451 457 627,000
1993/08/26 455 457 451 452 465,000
1993/08/25 458 460 455 455 599,000
1993/08/24 461 465 456 457 551,000
1993/08/23 459 463 456 458 278,000
1993/08/20 465 465 456 459 248,000
1993/08/19 463 468 459 460 778,000
1993/08/18 461 470 461 464 668,000
1993/08/17 470 474 463 464 582,000
1993/08/16 470 471 463 469 397,000
1993/08/13 467 474 467 473 752,000
1993/08/12 476 476 467 471 659,000
1993/08/11 464 475 461 474 835,000
1993/08/10 469 473 465 469 383,000
1993/08/09 463 470 459 469 326,000
1993/08/06 462 467 461 464 385,000
1993/08/05 467 473 464 468 528,000
1993/08/04 477 477 465 474 676,000
1993/08/03 466 479 465 472 501,000
1993/08/02 470 470 461 461 311,000
1993/07/30 479 480 465 465 559,000
1993/07/29 459 479 459 479 715,000
1993/07/28 472 472 462 462 548,000
1993/07/27 468 475 468 473 438,000
1993/07/26 474 474 466 473 416,000
1993/07/23 469 470 465 465 629,000
1993/07/22 480 480 475 475 470,000
1993/07/21 481 482 475 481 848,000
1993/07/20 484 484 478 481 1,407,000
1993/07/19 475 484 473 484 886,000
1993/07/16 465 475 465 475 836,000
1993/07/15 472 472 466 472 903,000
1993/07/14 468 470 465 465 790,000
1993/07/13 468 473 465 466 1,659,000
1993/07/12 472 474 466 468 333,000
1993/07/09 469 476 467 467 2,316,000
1993/07/08 468 475 465 469 1,022,000
1993/07/07 463 466 461 463 788,000
1993/07/06 466 471 462 468 369,000
1993/07/05 462 467 461 464 757,000
1993/07/02 467 468 464 467 527,000
1993/07/01 467 469 462 468 498,000
1993/06/30 468 468 461 462 713,000
1993/06/29 475 475 465 465 1,409,000
1993/06/28 465 475 465 475 660,000
1993/06/25 471 476 464 470 907,000
1993/06/24 469 479 469 471 907,000
1993/06/23 465 474 461 470 914,000
1993/06/22 451 465 442 460 1,745,000
1993/06/21 475 480 450 455 1,618,000
1993/06/18 488 492 478 488 668,000
1993/06/17 476 500 467 484 1,336,000
1993/06/16 482 488 472 476 1,647,000
1993/06/15 490 498 482 485 1,464,000
1993/06/14 503 505 497 498 936,000
1993/06/11 506 516 502 504 2,482,000
1993/06/10 507 508 500 501 1,275,000
1993/06/08 513 516 506 509 1,228,000
1993/06/07 521 524 515 516 649,000
1993/06/04 526 527 516 521 1,346,000
1993/06/03 515 532 515 522 4,413,000
1993/06/02 519 524 513 519 1,776,000
1993/06/01 519 524 516 519 1,427,000
1993/05/31 525 529 516 516 1,686,000
1993/05/28 508 545 505 530 11,978,000
1993/05/27 510 521 505 514 4,028,000
1993/05/26 504 513 504 505 1,371,000
1993/05/25 509 518 506 514 1,112,000
1993/05/24 518 520 503 504 1,524,000
1993/05/21 500 512 500 512 887,000
1993/05/20 507 510 498 504 1,023,000
1993/05/19 507 513 505 511 1,378,000
1993/05/18 514 514 500 506 2,493,000
1993/05/17 525 525 515 515 3,017,000
1993/05/14 510 525 507 523 9,825,000
1993/05/13 488 514 487 507 4,009,000
1993/05/12 490 498 485 487 1,786,000
1993/05/11 495 505 485 485 2,134,000
1993/05/10 486 494 483 493 1,239,000
1993/05/07 485 495 480 495 1,833,000
1993/05/06 509 510 490 490 1,848,000
1993/04/30 510 516 502 510 2,809,000
1993/04/28 498 506 491 500 4,670,000
1993/04/27 455 495 455 480 3,236,000
1993/04/26 459 464 450 455 1,389,000
1993/04/23 450 464 446 464 2,901,000
1993/04/22 484 487 451 455 2,769,000
1993/04/21 495 498 482 482 2,314,000
1993/04/20 495 503 494 495 2,093,000
1993/04/19 493 502 490 497 1,382,000
1993/04/16 512 515 498 503 2,410,000
1993/04/15 499 510 498 507 2,642,000
1993/04/14 524 524 500 500 4,283,000
1993/04/13 503 520 503 520 3,951,000
1993/04/12 503 510 488 500 4,091,000
1993/04/09 518 523 506 510 6,601,000
1993/04/08 542 545 516 528 7,518,000
1993/04/07 547 557 541 545 13,162,000
1993/04/06 522 553 516 537 13,474,000
1993/04/05 544 549 523 530 11,741,000
1993/04/02 490 559 482 536 41,062,000
1993/04/01 459 480 446 480 13,633,000
1993/03/31 459 469 449 449 17,291,000
1993/03/30 448 459 440 459 11,196,000
1993/03/29 440 462 436 448 24,815,000
1993/03/26 413 440 407 435 31,877,000
1993/03/25 400 403 396 403 2,745,000
1993/03/24 397 402 395 396 2,327,000
1993/03/23 403 404 395 397 2,423,000
1993/03/22 405 407 399 404 1,890,000
1993/03/19 413 413 401 401 6,905,000
1993/03/18 401 414 398 408 9,086,000
1993/03/17 382 402 382 396 3,030,000
1993/03/16 390 394 383 383 2,051,000
1993/03/15 396 399 389 394 2,254,000
1993/03/12 403 404 395 396 4,731,000
1993/03/11 400 405 392 399 6,786,000
1993/03/10 407 417 394 395 23,830,000
1993/03/09 389 408 385 402 38,235,000
1993/03/08 345 375 344 374 5,173,000
1993/03/05 344 346 342 345 1,403,000
1993/03/04 349 350 342 343 2,144,000
1993/03/03 352 359 350 351 3,421,000
1993/03/02 353 355 351 353 2,123,000
1993/03/01 360 362 355 357 1,243,000
1993/02/26 353 364 353 360 2,521,000
1993/02/25 362 362 354 355 1,264,000
1993/02/24 356 363 355 360 2,481,000
1993/02/23 351 357 350 355 2,469,000
1993/02/22 359 361 354 354 2,201,000
1993/02/19 368 369 362 364 2,452,000
1993/02/18 370 377 370 372 2,748,000
1993/02/17 370 374 368 374 3,189,000
1993/02/16 377 384 375 375 5,134,000
1993/02/15 372 378 372 378 1,370,000
1993/02/12 379 380 373 374 2,465,000
1993/02/10 375 382 370 380 5,882,000
1993/02/09 380 381 368 374 5,644,000
1993/02/08 389 389 380 381 4,951,000
1993/02/05 379 389 378 387 16,882,000
1993/02/04 381 384 375 375 11,631,000
1993/02/03 373 388 371 380 23,953,000
1993/02/02 368 374 365 372 5,950,000
1993/02/01 368 371 366 369 3,867,000
1993/01/29 365 372 362 367 16,363,000
1993/01/28 350 368 348 364 15,047,000
1993/01/27 348 356 345 350 5,515,000
1993/01/26 346 351 337 348 5,640,000
1993/01/25 347 350 344 345 2,652,000
1993/01/22 355 356 344 348 8,246,000
1993/01/21 347 362 343 360 12,551,000
1993/01/20 362 365 347 348 18,966,000
1993/01/19 322 358 322 358 17,110,000
1993/01/18 319 319 312 314 553,000
1993/01/14 314 320 309 319 1,397,000
1993/01/13 319 319 308 312 2,177,000
1993/01/12 316 322 316 320 1,385,000
1993/01/11 319 323 314 321 1,714,000
1993/01/08 318 327 318 320 1,801,000
1993/01/07 331 334 319 319 3,346,000
1993/01/06 333 336 325 329 3,385,000
1993/01/05 347 351 332 338 9,740,000
1993/01/04 337 349 336 344 9,558,000

このページの先頭へ