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
2007/12/28 506 508 503 508 4,775,000
2007/12/27 532 532 520 522 4,883,000
2007/12/26 530 534 526 532 5,804,000
2007/12/25 527 530 523 529 5,626,000
2007/12/21 524 524 506 517 11,108,000
2007/12/20 525 528 511 514 11,646,000
2007/12/19 517 532 517 520 12,101,000
2007/12/18 501 518 497 507 11,458,000
2007/12/17 542 544 521 521 11,051,000
2007/12/14 548 554 542 549 16,854,000
2007/12/13 538 551 537 541 12,013,000
2007/12/12 520 537 520 534 6,798,000
2007/12/11 542 543 535 540 4,468,000
2007/12/10 545 545 531 532 9,631,000
2007/12/07 540 554 539 545 18,606,000
2007/12/06 521 530 520 526 16,220,000
2007/12/05 498 514 497 511 14,569,000
2007/12/04 504 508 496 498 10,071,000
2007/12/03 517 517 499 506 15,186,000
2007/11/30 484 516 484 516 32,127,000
2007/11/29 475 479 467 472 13,308,000
2007/11/28 465 468 454 455 8,963,000
2007/11/27 460 469 455 463 12,834,000
2007/11/26 465 486 464 475 15,537,000
2007/11/22 444 458 441 451 16,416,000
2007/11/21 472 474 450 454 20,160,000
2007/11/20 461 481 450 478 22,262,000
2007/11/19 504 505 480 486 15,539,000
2007/11/16 513 514 503 505 8,124,000
2007/11/15 513 538 510 530 18,419,000
2007/11/14 515 520 506 519 22,455,000
2007/11/13 516 522 491 514 26,866,000
2007/11/12 545 549 533 546 10,300,000
2007/11/09 572 579 564 569 7,564,000
2007/11/08 570 576 559 571 9,246,000
2007/11/07 594 604 584 587 12,216,000
2007/11/06 580 591 575 583 7,866,000
2007/11/05 602 603 569 582 13,922,000
2007/11/02 595 616 591 609 21,204,000
2007/11/01 578 612 578 609 31,578,000
2007/10/31 555 568 553 568 12,448,000
2007/10/30 571 574 557 564 13,935,000
2007/10/29 576 579 565 567 14,398,000
2007/10/26 565 568 555 567 15,872,000
2007/10/25 583 589 563 572 10,072,000
2007/10/24 586 597 578 582 10,108,000
2007/10/23 587 595 582 589 6,964,000
2007/10/22 572 587 566 587 10,776,000
2007/10/19 604 605 590 593 9,682,000
2007/10/18 605 611 596 608 16,907,000
2007/10/17 604 617 601 609 10,489,000
2007/10/16 612 614 604 606 8,891,000
2007/10/15 623 632 612 616 11,731,000
2007/10/12 631 634 613 618 16,270,000
2007/10/11 636 644 632 640 9,740,000
2007/10/10 644 647 638 641 9,685,000
2007/10/09 654 660 645 647 8,944,000
2007/10/05 668 672 661 664 7,071,000
2007/10/04 673 679 666 671 10,135,000
2007/10/03 673 680 670 679 11,457,000
2007/10/02 679 681 670 673 10,326,000
2007/10/01 653 674 650 674 17,055,000
2007/09/28 664 665 651 658 8,332,000
2007/09/27 665 667 656 661 8,973,000
2007/09/26 646 665 645 660 12,850,000
2007/09/25 625 640 621 640 8,091,000
2007/09/21 626 627 620 627 4,720,000
2007/09/20 635 637 625 636 6,902,000
2007/09/19 622 629 621 629 7,243,000
2007/09/18 617 622 605 609 6,689,000
2007/09/14 616 625 615 623 13,186,000
2007/09/13 621 629 614 616 6,647,000
2007/09/12 628 628 616 620 8,122,000
2007/09/11 611 627 597 623 9,268,000
2007/09/10 602 616 597 612 11,877,000
2007/09/07 615 620 609 616 10,631,000
2007/09/06 580 603 579 603 9,415,000
2007/09/05 625 626 597 598 9,812,000
2007/09/04 624 625 615 618 5,318,000
2007/09/03 631 633 623 627 8,168,000
2007/08/31 620 630 613 630 13,008,000
2007/08/30 618 627 609 612 22,193,000
2007/08/29 559 601 555 598 26,963,000
2007/08/28 572 582 569 573 7,325,000
2007/08/27 577 590 572 575 14,453,000
2007/08/24 576 579 564 565 14,032,000
2007/08/23 554 563 551 554 12,293,000
2007/08/22 528 534 521 529 8,711,000
2007/08/21 526 537 519 525 9,549,000
2007/08/20 539 539 512 517 12,739,000
2007/08/17 545 545 488 491 11,192,000
2007/08/16 549 561 540 557 14,005,000
2007/08/15 588 591 575 579 6,006,000
2007/08/14 603 605 589 598 8,778,000
2007/08/13 606 608 595 601 8,336,000
2007/08/10 597 637 595 597 21,765,000
2007/08/09 606 631 601 617 18,038,000
2007/08/08 607 610 596 600 11,180,000
2007/08/07 618 620 604 605 7,227,000
2007/08/06 611 616 603 610 8,831,000
2007/08/03 624 632 624 628 11,007,000
2007/08/02 625 629 595 615 14,496,000
2007/08/01 642 645 614 620 15,854,000
2007/07/31 672 675 645 650 16,402,000
2007/07/30 641 673 641 672 12,801,000
2007/07/27 649 657 645 650 13,175,000
2007/07/26 671 687 668 669 12,920,000
2007/07/25 672 681 672 676 13,594,000
2007/07/24 702 703 678 687 15,954,000
2007/07/23 703 705 699 702 9,190,000
2007/07/20 704 714 700 713 11,932,000
2007/07/19 703 709 697 702 9,029,000
2007/07/18 715 715 701 705 11,047,000
2007/07/17 717 720 708 716 19,494,000
2007/07/13 710 715 702 707 14,617,000
2007/07/12 707 720 694 699 37,193,000
2007/07/11 693 698 689 694 15,717,000
2007/07/10 685 706 682 698 32,422,000
2007/07/09 680 686 675 677 8,640,000
2007/07/06 676 678 670 675 10,024,000
2007/07/05 680 689 677 678 16,527,000
2007/07/04 675 690 673 681 18,563,000
2007/07/03 684 690 680 682 20,992,000
2007/07/02 682 693 679 688 64,626,000
2007/06/29 655 669 653 668 42,354,000
2007/06/28 643 652 641 647 26,273,000
2007/06/27 640 643 633 635 10,000,000
2007/06/26 638 647 633 645 12,679,000
2007/06/25 635 641 632 632 6,011,000
2007/06/22 638 642 633 642 7,982,000
2007/06/21 634 643 631 639 11,876,000
2007/06/20 634 640 625 628 13,932,000
2007/06/19 646 646 632 635 6,668,000
2007/06/18 650 652 645 645 6,431,000
2007/06/15 655 657 643 645 29,419,000
2007/06/14 626 631 625 629 7,937,000
2007/06/13 605 621 604 616 10,225,000
2007/06/12 630 630 608 611 13,254,000
2007/06/11 630 639 627 630 8,948,000
2007/06/08 636 638 621 624 14,240,000
2007/06/07 631 635 624 635 8,009,000
2007/06/06 639 646 638 639 14,144,000
2007/06/05 624 645 621 645 36,537,000
2007/06/04 613 614 602 605 7,453,000
2007/06/01 596 610 596 603 11,254,000
2007/05/31 589 594 588 593 7,910,000
2007/05/30 591 595 585 589 8,512,000
2007/05/29 587 598 587 595 4,607,000
2007/05/28 597 601 595 597 5,541,000
2007/05/25 599 602 587 595 8,460,000
2007/05/24 600 610 597 608 8,037,000
2007/05/23 592 606 592 598 8,480,000
2007/05/22 595 596 589 591 5,604,000
2007/05/21 595 599 589 596 6,299,000
2007/05/18 607 609 596 598 6,641,000
2007/05/17 610 612 596 601 9,081,000
2007/05/16 621 621 598 605 12,471,000
2007/05/15 610 630 608 622 39,055,000
2007/05/14 633 643 573 585 49,678,000
2007/05/11 630 632 623 627 10,082,000
2007/05/10 646 646 632 635 8,662,000
2007/05/09 634 644 633 642 11,095,000
2007/05/08 648 655 637 640 13,318,000
2007/05/07 645 650 644 646 10,321,000
2007/05/02 647 648 637 640 10,301,000
2007/05/01 640 652 638 651 19,617,000
2007/04/27 628 641 628 635 14,114,000
2007/04/26 615 625 613 623 14,506,000
2007/04/25 629 631 620 620 12,647,000
2007/04/24 640 641 625 632 11,854,000
2007/04/23 650 656 640 643 16,472,000
2007/04/20 637 648 636 648 19,098,000
2007/04/19 638 640 627 634 12,022,000
2007/04/18 632 644 628 642 14,143,000
2007/04/17 637 640 628 631 9,849,000
2007/04/16 635 642 632 635 12,961,000
2007/04/13 652 653 632 635 14,881,000
2007/04/12 642 650 639 649 15,083,000
2007/04/11 650 655 643 647 26,024,000
2007/04/10 639 650 632 643 28,553,000
2007/04/09 635 648 631 648 47,291,000
2007/04/06 614 630 613 625 34,189,000
2007/04/05 610 612 604 611 11,541,000
2007/04/04 609 617 606 614 27,513,000
2007/04/03 585 603 584 599 20,511,000
2007/04/02 594 597 576 578 12,835,000
2007/03/30 605 607 588 591 13,344,000
2007/03/29 586 601 585 596 19,020,000
2007/03/28 606 607 588 592 17,873,000
2007/03/27 607 617 604 605 13,436,000
2007/03/26 614 614 603 610 18,972,000
2007/03/23 594 610 593 606 30,657,000
2007/03/22 591 594 585 587 12,192,000
2007/03/20 581 591 580 582 16,416,000
2007/03/19 562 581 561 578 12,576,000
2007/03/16 584 586 570 572 17,860,000
2007/03/15 592 593 580 583 24,951,000
2007/03/14 569 576 562 564 16,356,000
2007/03/13 597 598 588 588 10,888,000
2007/03/12 592 605 590 603 21,420,000
2007/03/09 592 595 579 582 21,746,000
2007/03/08 575 594 572 594 13,355,000
2007/03/07 601 602 577 578 17,916,000
2007/03/06 570 587 569 585 21,704,000
2007/03/05 577 585 570 573 19,645,000
2007/03/02 601 606 592 595 18,395,000
2007/03/01 616 621 595 611 23,300,000
2007/02/28 570 614 570 614 44,110,000
2007/02/27 664 666 636 640 23,906,000
2007/02/26 652 661 647 659 22,651,000
2007/02/23 644 647 638 642 14,126,000
2007/02/22 645 654 640 643 35,412,000
2007/02/21 624 635 616 633 31,666,000
2007/02/20 615 623 609 614 30,659,000
2007/02/19 602 611 600 607 10,528,000
2007/02/16 602 608 601 604 8,093,000
2007/02/15 616 617 605 606 14,938,000
2007/02/14 610 620 605 617 28,466,000
2007/02/13 602 613 597 608 19,770,000
2007/02/09 585 607 582 602 17,370,000
2007/02/08 592 592 582 585 10,836,000
2007/02/07 599 599 590 594 17,114,000
2007/02/06 593 608 592 603 27,844,000
2007/02/05 600 600 585 590 16,994,000
2007/02/02 614 615 599 600 21,121,000
2007/02/01 600 619 598 612 56,906,000
2007/01/31 585 605 580 604 77,706,000
2007/01/30 576 577 570 571 16,914,000
2007/01/29 564 571 558 571 16,624,000
2007/01/26 555 569 553 566 19,433,000
2007/01/25 560 564 552 553 9,795,000
2007/01/24 557 563 551 557 16,456,000
2007/01/23 558 566 539 552 32,736,000
2007/01/22 566 566 555 556 13,878,000
2007/01/19 570 571 562 565 16,844,000
2007/01/18 568 576 567 573 19,975,000
2007/01/17 565 573 559 572 26,899,000
2007/01/16 570 571 557 564 29,447,000
2007/01/15 555 566 552 566 31,067,000
2007/01/12 542 552 540 551 20,818,000
2007/01/11 535 537 530 533 11,999,000
2007/01/10 539 545 531 532 17,809,000
2007/01/09 534 540 530 532 15,818,000
2007/01/05 557 557 539 540 13,494,000
2007/01/04 562 562 553 556 8,834,000

このページの先頭へ