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
2011/12/30 357 359 354 356 5,584,000
2011/12/29 355 362 353 360 8,232,000
2011/12/28 351 358 350 357 8,918,000
2011/12/27 353 354 348 350 5,661,000
2011/12/26 357 358 353 353 3,408,000
2011/12/22 354 356 350 352 4,321,000
2011/12/21 354 358 353 355 12,057,000
2011/12/20 348 353 347 351 8,052,000
2011/12/19 349 353 345 347 9,473,000
2011/12/16 342 349 342 348 13,397,000
2011/12/15 344 347 339 340 10,192,000
2011/12/14 346 349 342 344 7,837,000
2011/12/13 342 348 341 348 8,075,000
2011/12/12 354 354 348 349 8,913,000
2011/12/09 343 351 343 347 14,868,000
2011/12/08 353 354 346 349 12,367,000
2011/12/07 356 359 354 357 11,497,000
2011/12/06 353 356 347 352 11,469,000
2011/12/05 361 363 357 357 5,527,000
2011/12/02 355 360 353 359 8,282,000
2011/12/01 362 364 358 359 8,295,000
2011/11/30 358 360 351 354 9,270,000
2011/11/29 353 357 351 355 8,801,000
2011/11/28 345 351 344 349 9,945,000
2011/11/25 337 342 335 338 13,725,000
2011/11/24 333 346 332 339 11,888,000
2011/11/22 333 340 331 339 18,484,000
2011/11/21 338 341 333 337 11,771,000
2011/11/18 347 347 338 344 20,397,000
2011/11/17 349 354 344 352 16,457,000
2011/11/16 356 357 348 351 16,608,000
2011/11/15 357 364 354 355 13,197,000
2011/11/14 360 363 355 358 20,700,000
2011/11/11 348 357 347 355 12,972,000
2011/11/10 344 351 341 346 15,298,000
2011/11/09 353 360 349 352 34,039,000
2011/11/08 336 342 335 337 7,316,000
2011/11/07 340 340 333 337 6,623,000
2011/11/04 337 341 336 338 9,189,000
2011/11/02 334 337 330 333 10,670,000
2011/11/01 332 342 329 336 13,637,000
2011/10/31 334 348 332 340 21,510,000
2011/10/28 330 330 325 328 12,105,000
2011/10/27 319 323 316 323 9,385,000
2011/10/26 311 318 309 315 7,478,000
2011/10/25 318 319 312 314 8,705,000
2011/10/24 312 317 311 314 6,753,000
2011/10/21 313 315 307 307 8,375,000
2011/10/20 319 319 308 312 13,146,000
2011/10/19 324 327 319 322 13,642,000
2011/10/18 314 326 313 324 10,383,000
2011/10/17 324 326 321 322 7,196,000
2011/10/14 322 327 319 321 14,352,000
2011/10/13 318 324 317 322 12,271,000
2011/10/12 308 315 304 313 26,320,000
2011/10/11 326 330 318 318 18,187,000
2011/10/07 318 318 306 314 19,820,000
2011/10/06 315 320 310 311 15,729,000
2011/10/05 324 326 309 312 15,565,000
2011/10/04 317 321 313 319 16,378,000
2011/10/03 326 330 318 326 16,784,000
2011/09/30 334 340 330 336 34,485,000
2011/09/29 312 327 311 327 30,315,000
2011/09/28 314 322 312 318 27,755,000
2011/09/27 314 315 303 309 19,846,000
2011/09/26 319 319 300 305 22,066,000
2011/09/22 318 324 314 319 23,480,000
2011/09/21 312 328 311 325 24,504,000
2011/09/20 317 322 313 316 17,088,000
2011/09/16 315 326 314 324 18,674,000
2011/09/15 311 313 307 309 19,162,000
2011/09/14 307 314 302 305 15,375,000
2011/09/13 306 310 300 307 19,535,000
2011/09/12 305 309 301 304 18,090,000
2011/09/09 319 320 309 313 18,994,000
2011/09/08 327 328 315 317 18,813,000
2011/09/07 326 328 317 321 28,354,000
2011/09/06 327 328 316 318 26,224,000
2011/09/05 342 343 333 335 20,264,000
2011/09/02 354 358 347 350 23,329,000
2011/09/01 345 359 344 359 38,612,000
2011/08/31 338 343 332 341 16,066,000
2011/08/30 335 342 335 338 16,211,000
2011/08/29 323 336 318 327 15,492,000
2011/08/26 315 327 314 325 16,101,000
2011/08/25 307 323 305 318 34,984,000
2011/08/24 324 324 300 303 34,630,000
2011/08/23 311 317 306 316 17,037,000
2011/08/22 317 320 304 307 19,568,000
2011/08/19 329 332 316 320 23,345,000
2011/08/18 348 349 338 341 13,910,000
2011/08/17 352 354 344 350 9,910,000
2011/08/16 355 357 352 355 8,036,000
2011/08/15 354 356 348 354 7,816,000
2011/08/12 351 358 345 347 14,899,000
2011/08/11 338 348 337 348 24,334,000
2011/08/10 355 361 343 346 18,378,000
2011/08/09 346 350 326 347 27,810,000
2011/08/08 360 364 350 355 18,064,000
2011/08/05 351 368 351 368 14,717,000
2011/08/04 380 381 371 375 15,488,000
2011/08/03 380 381 375 381 9,098,000
2011/08/02 383 389 382 385 7,242,000
2011/08/01 386 392 385 389 7,906,000
2011/07/29 384 385 381 384 10,693,000
2011/07/28 386 389 385 388 8,204,000
2011/07/27 394 395 391 392 7,081,000
2011/07/26 393 397 392 394 10,494,000
2011/07/25 390 392 388 391 5,174,000
2011/07/22 395 395 389 392 6,886,000
2011/07/21 388 393 388 391 9,959,000
2011/07/20 389 392 388 389 5,659,000
2011/07/19 385 388 383 386 10,928,000
2011/07/15 384 389 384 389 5,545,000
2011/07/14 383 390 381 386 12,173,000
2011/07/13 383 388 382 383 9,326,000
2011/07/12 386 393 384 387 20,617,000
2011/07/11 383 386 381 385 7,216,000
2011/07/08 389 389 386 388 7,928,000
2011/07/07 387 388 384 386 14,311,000
2011/07/06 382 390 381 389 14,995,000
2011/07/05 384 386 380 383 7,396,000
2011/07/04 387 388 384 386 11,936,000
2011/07/01 382 384 379 382 15,509,000
2011/06/30 385 386 376 379 22,672,000
2011/06/29 380 386 379 383 25,316,000
2011/06/28 375 380 374 378 30,342,000
2011/06/27 368 376 366 372 24,733,000
2011/06/24 364 370 364 369 16,647,000
2011/06/23 364 368 362 364 34,664,000
2011/06/22 341 353 341 352 31,886,000
2011/06/21 339 341 335 339 12,291,000
2011/06/20 340 345 329 334 24,380,000
2011/06/17 346 346 333 338 19,432,000
2011/06/16 347 351 342 345 15,651,000
2011/06/15 357 361 351 354 20,645,000
2011/06/14 349 352 344 349 16,228,000
2011/06/13 347 351 343 349 16,408,000
2011/06/10 358 363 352 353 19,538,000
2011/06/09 358 359 353 355 14,318,000
2011/06/08 366 368 357 362 14,792,000
2011/06/07 354 370 353 367 25,359,000
2011/06/06 359 361 353 356 18,037,000
2011/06/03 367 372 362 364 7,310,000
2011/06/02 362 368 362 365 16,810,000
2011/06/01 377 379 371 371 20,060,000
2011/05/31 367 380 365 379 37,585,000
2011/05/30 368 372 363 368 27,626,000
2011/05/27 362 373 359 366 24,333,000
2011/05/26 351 363 351 357 24,530,000
2011/05/25 354 356 346 348 19,962,000
2011/05/24 347 353 342 349 26,900,000
2011/05/23 354 358 347 350 22,253,000
2011/05/20 358 365 357 362 26,953,000
2011/05/19 362 365 357 359 17,296,000
2011/05/18 352 363 348 358 25,116,000
2011/05/17 352 355 347 355 22,987,000
2011/05/16 361 366 353 355 29,208,000
2011/05/13 371 371 363 367 28,370,000
2011/05/12 353 374 351 372 42,396,000
2011/05/11 354 366 351 358 38,312,000
2011/05/10 341 354 339 349 34,940,000
2011/05/09 346 346 340 341 10,497,000
2011/05/06 347 348 340 343 17,537,000
2011/05/02 350 359 348 355 20,490,000
2011/04/28 343 347 343 346 21,356,000
2011/04/27 341 346 340 342 16,173,000
2011/04/26 338 341 332 337 16,487,000
2011/04/25 345 349 339 340 17,726,000
2011/04/22 339 345 336 341 44,408,000
2011/04/21 334 335 328 334 23,425,000
2011/04/20 322 335 322 330 36,661,000
2011/04/19 317 329 315 324 41,191,000
2011/04/18 314 321 314 318 26,599,000
2011/04/15 310 330 308 317 83,110,000
2011/04/14 319 320 308 310 70,522,000
2011/04/13 290 297 288 292 28,155,000
2011/04/12 297 297 289 292 23,589,000
2011/04/11 301 304 299 301 15,535,000
2011/04/08 298 306 296 306 24,267,000
2011/04/07 316 318 305 306 20,816,000
2011/04/06 309 312 304 312 20,107,000
2011/04/05 308 312 304 307 13,875,000
2011/04/04 319 319 307 310 17,371,000
2011/04/01 327 329 317 318 21,528,000
2011/03/31 332 334 325 329 14,050,000
2011/03/30 327 335 325 332 16,409,000
2011/03/29 320 329 317 326 13,160,000
2011/03/28 314 325 314 324 15,941,000
2011/03/25 323 324 312 317 12,635,000
2011/03/24 328 330 317 320 16,466,000
2011/03/23 335 337 324 329 22,285,000
2011/03/22 339 343 333 340 21,687,000
2011/03/18 320 334 320 325 15,758,000
2011/03/17 300 322 296 314 22,732,000
2011/03/16 299 319 297 316 33,317,000
2011/03/15 300 302 240 286 52,426,000
2011/03/14 299 323 299 315 35,825,000
2011/03/11 348 352 345 347 20,994,000
2011/03/10 356 356 349 354 14,715,000
2011/03/09 359 365 357 359 13,650,000
2011/03/08 355 360 352 355 18,476,000
2011/03/07 363 364 358 359 15,131,000
2011/03/04 368 371 364 368 13,970,000
2011/03/03 360 366 358 363 18,889,000
2011/03/02 366 368 360 360 15,994,000
2011/03/01 368 376 368 374 14,211,000
2011/02/28 352 371 349 367 37,663,000
2011/02/25 354 360 353 358 21,187,000
2011/02/24 358 360 353 354 22,802,000
2011/02/23 359 368 358 363 15,754,000
2011/02/22 370 371 363 364 22,481,000
2011/02/21 370 375 365 375 14,743,000
2011/02/18 374 375 370 372 17,239,000
2011/02/17 382 383 372 372 25,865,000
2011/02/16 386 390 381 381 33,552,000
2011/02/15 380 391 376 390 27,199,000
2011/02/14 383 383 376 379 12,118,000
2011/02/10 374 381 370 376 24,199,000
2011/02/09 383 392 372 373 44,669,000
2011/02/08 389 392 383 391 27,107,000
2011/02/07 402 403 388 390 25,863,000
2011/02/04 403 406 400 401 12,316,000
2011/02/03 405 407 402 404 8,997,000
2011/02/02 401 407 399 404 17,320,000
2011/02/01 394 402 392 398 24,699,000
2011/01/31 380 390 378 386 12,334,000
2011/01/28 388 390 385 388 8,872,000
2011/01/27 390 393 387 391 13,486,000
2011/01/26 385 392 384 388 11,767,000
2011/01/25 385 390 382 387 14,619,000
2011/01/24 383 388 379 385 11,324,000
2011/01/21 398 398 379 384 22,355,000
2011/01/20 400 401 391 394 20,818,000
2011/01/19 405 406 400 403 7,964,000
2011/01/18 398 405 396 401 8,351,000
2011/01/17 402 405 398 399 6,419,000
2011/01/14 401 407 401 401 8,746,000
2011/01/13 407 408 401 403 12,416,000
2011/01/12 412 413 401 402 13,891,000
2011/01/11 402 413 401 409 20,477,000
2011/01/07 387 407 383 405 33,698,000
2011/01/06 390 391 385 386 16,717,000
2011/01/05 377 385 377 382 21,500,000
2011/01/04 372 378 372 377 9,379,000

このページの先頭へ