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
2004/12/30 306 307 303 303 4,566,000
2004/12/29 307 308 303 304 7,581,000
2004/12/28 305 307 304 307 5,557,000
2004/12/27 307 308 304 308 5,542,000
2004/12/24 307 313 305 307 14,853,000
2004/12/22 305 305 302 302 5,742,000
2004/12/21 303 304 302 304 7,427,000
2004/12/20 303 304 301 303 4,823,000
2004/12/17 302 305 300 302 17,379,000
2004/12/16 304 306 301 302 14,251,000
2004/12/15 300 302 299 299 11,091,000
2004/12/14 306 306 297 301 15,502,000
2004/12/13 313 315 303 304 18,791,000
2004/12/10 304 315 303 315 26,036,000
2004/12/09 305 308 303 303 11,243,000
2004/12/08 303 305 301 304 9,313,000
2004/12/07 307 308 304 305 4,730,000
2004/12/06 306 306 302 306 5,169,000
2004/12/03 308 308 304 304 4,709,000
2004/12/02 306 308 304 306 9,663,000
2004/12/01 303 305 299 300 13,417,000
2004/11/30 308 309 304 307 7,704,000
2004/11/29 303 310 299 310 20,396,000
2004/11/26 300 302 298 300 13,244,000
2004/11/25 307 308 299 301 13,670,000
2004/11/24 304 311 303 307 12,784,000
2004/11/22 308 310 299 304 19,555,000
2004/11/19 318 324 313 313 24,456,000
2004/11/18 322 327 317 318 47,430,000
2004/11/17 314 315 307 307 8,408,000
2004/11/16 318 319 313 314 7,319,000
2004/11/15 313 318 313 318 7,992,000
2004/11/12 310 318 308 311 14,595,000
2004/11/11 321 323 313 314 9,388,000
2004/11/10 319 325 318 322 21,426,000
2004/11/09 316 323 314 318 20,050,000
2004/11/08 314 321 312 315 33,944,000
2004/11/05 305 314 305 311 28,463,000
2004/11/04 300 303 298 303 5,585,000
2004/11/02 298 299 295 298 5,167,000
2004/11/01 301 302 295 297 7,154,000
2004/10/29 298 304 293 302 15,315,000
2004/10/28 297 300 294 299 13,305,000
2004/10/27 293 297 291 293 7,472,000
2004/10/26 295 298 288 289 8,423,000
2004/10/25 297 301 295 295 17,289,000
2004/10/22 298 306 298 304 18,057,000
2004/10/21 304 305 296 301 17,638,000
2004/10/20 301 304 295 304 47,320,000
2004/10/19 290 294 287 294 8,894,000
2004/10/18 282 295 281 288 10,059,000
2004/10/15 276 281 275 278 6,784,000
2004/10/14 285 288 281 281 6,472,000
2004/10/13 291 292 288 290 4,620,000
2004/10/12 295 296 288 290 5,613,000
2004/10/08 291 296 289 294 8,587,000
2004/10/07 297 297 290 293 8,544,000
2004/10/06 290 296 286 296 15,582,000
2004/10/05 286 294 283 290 12,064,000
2004/10/04 286 287 282 286 6,710,000
2004/10/01 282 286 282 285 5,329,000
2004/09/30 279 287 276 282 7,761,000
2004/09/29 278 278 271 274 6,383,000
2004/09/28 281 282 273 274 9,564,000
2004/09/27 288 289 279 282 6,955,000
2004/09/24 281 290 276 288 9,642,000
2004/09/22 290 291 280 286 8,935,000
2004/09/21 286 293 284 291 20,737,000
2004/09/17 277 283 276 281 14,024,000
2004/09/16 272 278 271 277 8,382,000
2004/09/15 273 276 271 273 6,832,000
2004/09/14 275 278 273 276 6,565,000
2004/09/13 271 277 270 273 6,836,000
2004/09/10 273 274 264 268 12,373,000
2004/09/09 278 278 266 271 7,580,000
2004/09/08 282 283 275 277 12,510,000
2004/09/07 276 281 274 281 15,718,000
2004/09/06 261 271 260 270 14,483,000
2004/09/03 264 264 258 259 7,429,000
2004/09/02 260 265 259 264 10,509,000
2004/09/01 255 260 255 258 7,092,000
2004/08/31 256 258 254 257 6,439,000
2004/08/30 261 261 253 254 11,370,000
2004/08/27 255 260 250 260 17,301,000
2004/08/26 253 263 251 253 38,586,000
2004/08/25 244 250 243 248 21,056,000
2004/08/24 242 245 241 244 10,001,000
2004/08/23 235 242 235 240 7,977,000
2004/08/20 230 237 230 235 6,935,000
2004/08/19 230 234 228 233 4,916,000
2004/08/18 228 229 225 227 3,142,000
2004/08/17 230 230 226 227 5,563,000
2004/08/16 229 229 224 227 6,712,000
2004/08/13 234 235 231 231 5,986,000
2004/08/12 234 238 231 235 8,668,000
2004/08/11 236 237 232 233 10,808,000
2004/08/10 235 242 231 233 24,628,000
2004/08/09 225 239 221 234 45,488,000
2004/08/06 230 235 217 229 109,448,000
2004/08/05 271 278 267 275 3,966,000
2004/08/04 275 276 264 272 6,840,000
2004/08/03 280 283 275 277 4,530,000
2004/08/02 280 286 275 279 5,011,000
2004/07/30 276 282 275 281 2,987,000
2004/07/29 279 282 273 275 3,779,000
2004/07/28 283 283 277 278 3,342,000
2004/07/27 277 279 268 274 13,426,000
2004/07/26 282 284 280 282 3,966,000
2004/07/23 289 292 286 289 3,635,000
2004/07/22 290 293 288 290 4,859,000
2004/07/21 295 298 290 290 5,044,000
2004/07/20 291 295 291 293 3,179,000
2004/07/16 295 298 291 294 4,876,000
2004/07/15 301 302 292 295 4,928,000
2004/07/14 306 307 296 296 5,448,000
2004/07/13 303 306 300 306 5,432,000
2004/07/12 301 304 299 303 5,099,000
2004/07/09 289 295 289 293 6,401,000
2004/07/08 297 301 293 294 5,791,000
2004/07/07 288 295 284 295 8,566,000
2004/07/06 302 304 297 297 6,134,000
2004/07/05 308 308 302 305 6,591,000
2004/07/02 305 313 304 309 7,828,000
2004/07/01 315 323 312 314 21,834,000
2004/06/30 312 314 309 313 6,460,000
2004/06/29 313 316 308 310 15,925,000
2004/06/28 299 317 297 317 29,168,000
2004/06/25 301 303 298 299 6,057,000
2004/06/24 302 303 300 301 4,955,000
2004/06/23 304 305 298 299 5,666,000
2004/06/22 300 306 297 304 13,883,000
2004/06/21 298 302 298 299 7,406,000
2004/06/18 302 302 293 297 10,046,000
2004/06/17 301 306 299 303 17,216,000
2004/06/16 304 308 299 300 26,151,000
2004/06/15 304 304 293 299 29,113,000
2004/06/14 295 304 294 304 36,040,000
2004/06/11 287 299 284 291 46,076,000
2004/06/10 278 286 277 284 8,421,000
2004/06/09 280 284 279 281 4,213,000
2004/06/08 286 286 278 282 8,510,000
2004/06/07 279 287 279 284 12,801,000
2004/06/04 278 283 273 279 10,471,000
2004/06/03 281 288 278 279 23,575,000
2004/06/02 282 283 276 279 19,221,000
2004/06/01 269 287 267 287 46,856,000
2004/05/31 261 266 258 264 4,660,000
2004/05/28 264 264 257 261 7,791,000
2004/05/27 265 267 260 260 6,384,000
2004/05/26 271 272 262 264 8,152,000
2004/05/25 265 270 263 266 7,210,000
2004/05/24 271 276 267 267 16,515,000
2004/05/21 259 275 257 274 31,585,000
2004/05/20 248 266 242 247 22,092,000
2004/05/19 246 254 246 253 11,328,000
2004/05/18 230 245 227 243 13,702,000
2004/05/17 244 249 223 226 18,882,000
2004/05/14 256 262 250 254 8,560,000
2004/05/13 269 269 258 258 7,833,000
2004/05/12 271 277 257 268 19,716,000
2004/05/11 241 265 239 262 24,351,000
2004/05/10 268 273 234 246 27,532,000
2004/05/07 271 284 271 278 20,400,000
2004/05/06 300 301 281 284 10,669,000
2004/04/30 288 298 287 297 13,865,000
2004/04/28 307 310 296 299 37,663,000
2004/04/27 292 307 291 305 57,733,000
2004/04/26 281 288 281 284 17,543,000
2004/04/23 303 303 288 290 27,672,000
2004/04/22 302 313 295 298 67,212,000
2004/04/21 272 300 272 298 56,841,000
2004/04/20 277 279 266 273 18,829,000
2004/04/19 285 286 262 271 39,492,000
2004/04/16 285 293 276 286 37,963,000
2004/04/15 290 292 269 278 53,918,000
2004/04/14 261 285 258 280 50,689,000
2004/04/13 265 269 253 263 91,224,000
2004/04/12 236 254 233 254 73,311,000
2004/04/09 231 244 225 226 97,202,000
2004/04/08 218 231 218 230 58,436,000
2004/04/07 220 221 216 218 9,619,000
2004/04/06 224 225 218 221 14,869,000
2004/04/05 217 223 217 223 21,559,000
2004/04/02 217 219 217 217 5,818,000
2004/04/01 220 222 217 218 13,799,000
2004/03/31 218 221 216 217 10,511,000
2004/03/30 223 224 216 216 13,090,000
2004/03/29 222 224 218 222 16,595,000
2004/03/26 219 227 218 221 53,839,000
2004/03/25 215 217 214 216 19,852,000
2004/03/24 213 214 210 213 10,382,000
2004/03/23 211 212 208 212 7,261,000
2004/03/22 211 213 210 211 5,760,000
2004/03/19 210 213 210 210 7,795,000
2004/03/18 216 216 210 210 8,263,000
2004/03/17 215 216 212 215 12,315,000
2004/03/16 214 214 212 214 6,860,000
2004/03/15 214 215 212 215 20,985,000
2004/03/12 207 208 205 206 11,359,000
2004/03/11 208 210 207 210 5,232,000
2004/03/10 211 212 209 210 7,757,000
2004/03/09 212 213 210 210 6,447,000
2004/03/08 216 217 211 211 25,146,000
2004/03/05 212 216 210 214 25,479,000
2004/03/04 211 213 209 211 11,917,000
2004/03/03 212 216 211 211 25,609,000
2004/03/02 211 212 209 211 12,765,000
2004/03/01 210 212 209 211 11,004,000
2004/02/27 208 209 206 208 8,176,000
2004/02/26 205 208 204 207 12,426,000
2004/02/25 206 206 201 203 11,415,000
2004/02/24 211 212 205 205 8,847,000
2004/02/23 205 211 204 211 25,939,000
2004/02/20 203 204 200 203 11,320,000
2004/02/19 204 206 202 204 9,445,000
2004/02/18 206 207 203 204 10,952,000
2004/02/17 204 207 204 206 16,935,000
2004/02/16 203 208 202 204 12,283,000
2004/02/13 207 208 202 203 12,351,000
2004/02/12 210 211 206 207 7,927,000
2004/02/10 209 211 205 205 10,535,000
2004/02/09 219 222 206 211 17,138,000
2004/02/06 217 221 217 220 24,838,000
2004/02/05 213 217 211 215 13,016,000
2004/02/04 217 222 214 214 50,253,000
2004/02/03 208 212 205 212 24,925,000
2004/02/02 205 209 204 205 12,042,000
2004/01/30 203 205 201 203 4,706,000
2004/01/29 202 205 200 200 7,287,000
2004/01/28 202 207 200 206 7,786,000
2004/01/27 208 209 203 204 7,107,000
2004/01/26 206 207 203 206 8,458,000
2004/01/23 209 209 205 207 6,996,000
2004/01/22 214 215 207 209 10,574,000
2004/01/21 215 217 212 214 7,026,000
2004/01/20 214 218 212 217 9,589,000
2004/01/19 212 216 203 214 24,347,000
2004/01/16 230 230 208 214 34,309,000
2004/01/15 233 233 227 228 13,713,000
2004/01/14 229 235 228 234 28,374,000
2004/01/13 227 234 225 231 39,886,000
2004/01/09 226 227 221 225 10,796,000
2004/01/08 222 227 221 225 16,843,000
2004/01/07 224 224 218 221 8,100,000
2004/01/06 229 230 221 221 25,851,000
2004/01/05 217 225 217 225 15,716,000

このページの先頭へ