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
2014/12/30 1,479 1,497 1,470 1,482 2,940,200
2014/12/29 1,486 1,496 1,458 1,478 2,279,600
2014/12/26 1,454 1,484 1,454 1,480 1,663,300
2014/12/25 1,473 1,475 1,458 1,460 1,688,200
2014/12/24 1,487 1,495 1,470 1,474 2,641,600
2014/12/22 1,486 1,489 1,464 1,468 5,242,400
2014/12/19 1,442 1,460 1,422 1,446 6,443,800
2014/12/18 1,388 1,412 1,375 1,378 6,790,600
2014/12/17 1,353 1,380 1,330 1,334 6,820,900
2014/12/16 1,396 1,414 1,332 1,361 6,603,900
2014/12/15 1,438 1,442 1,410 1,416 3,605,400
2014/12/12 1,466 1,473 1,452 1,455 5,854,400
2014/12/11 1,456 1,482 1,450 1,473 3,690,000
2014/12/10 1,530 1,545 1,479 1,489 4,284,600
2014/12/09 1,549 1,561 1,541 1,546 2,476,600
2014/12/08 1,600 1,600 1,552 1,560 4,837,600
2014/12/05 1,530 1,600 1,526 1,595 5,466,200
2014/12/04 1,506 1,534 1,488 1,525 5,850,600
2014/12/03 1,560 1,568 1,519 1,525 4,420,700
2014/12/02 1,527 1,558 1,523 1,555 3,584,800
2014/12/01 1,541 1,564 1,518 1,529 4,381,200
2014/11/28 1,539 1,552 1,530 1,549 3,224,000
2014/11/27 1,538 1,542 1,516 1,527 3,002,300
2014/11/26 1,531 1,552 1,531 1,544 3,123,900
2014/11/25 1,536 1,540 1,526 1,531 3,127,600
2014/11/21 1,509 1,536 1,505 1,531 3,319,000
2014/11/20 1,526 1,533 1,510 1,521 2,585,700
2014/11/19 1,520 1,543 1,510 1,520 4,920,700
2014/11/18 1,490 1,502 1,489 1,499 3,522,400
2014/11/17 1,508 1,512 1,469 1,472 4,095,400
2014/11/14 1,537 1,537 1,519 1,532 2,902,500
2014/11/13 1,516 1,522 1,501 1,518 3,386,800
2014/11/12 1,514 1,538 1,494 1,495 4,186,600
2014/11/11 1,494 1,513 1,485 1,504 2,337,700
2014/11/10 1,481 1,498 1,472 1,491 2,713,700
2014/11/07 1,508 1,509 1,474 1,478 2,950,900
2014/11/06 1,506 1,514 1,473 1,485 5,082,200
2014/11/05 1,469 1,509 1,463 1,505 4,609,800
2014/11/04 1,533 1,540 1,465 1,471 7,363,800
2014/10/31 1,391 1,448 1,385 1,432 5,776,400
2014/10/30 1,377 1,385 1,348 1,375 6,027,900
2014/10/29 1,355 1,366 1,345 1,360 4,181,200
2014/10/28 1,336 1,339 1,316 1,329 2,252,100
2014/10/27 1,337 1,348 1,328 1,338 3,473,500
2014/10/24 1,352 1,358 1,330 1,335 3,126,300
2014/10/23 1,325 1,342 1,307 1,330 2,863,300
2014/10/22 1,329 1,334 1,300 1,323 5,636,800
2014/10/21 1,334 1,335 1,300 1,306 2,277,000
2014/10/20 1,327 1,336 1,313 1,333 4,164,500
2014/10/17 1,297 1,302 1,276 1,277 3,514,800
2014/10/16 1,283 1,311 1,266 1,299 4,469,000
2014/10/15 1,335 1,342 1,308 1,333 3,681,800
2014/10/14 1,310 1,360 1,285 1,330 9,102,900
2014/10/10 1,361 1,375 1,338 1,349 9,647,600
2014/10/09 1,430 1,434 1,402 1,406 3,410,200
2014/10/08 1,406 1,437 1,400 1,423 6,192,300
2014/10/07 1,473 1,489 1,461 1,466 3,301,600
2014/10/06 1,501 1,504 1,471 1,471 3,951,600
2014/10/03 1,467 1,484 1,452 1,471 3,598,200
2014/10/02 1,495 1,510 1,475 1,480 4,662,600
2014/10/01 1,545 1,557 1,535 1,535 2,963,400
2014/09/30 1,527 1,550 1,524 1,550 3,547,800
2014/09/29 1,549 1,589 1,543 1,546 4,083,500
2014/09/26 1,495 1,530 1,487 1,524 3,462,700
2014/09/26 1 -> 0.50 分割
2014/09/25 750 765 749 764 8,588,000
2014/09/24 747 747 736 743 11,587,000
2014/09/22 750 761 749 755 11,101,000
2014/09/19 741 746 733 744 11,786,000
2014/09/18 741 748 733 738 8,867,000
2014/09/17 733 736 730 733 4,272,000
2014/09/16 743 743 729 734 6,135,000
2014/09/12 738 750 737 743 9,444,000
2014/09/11 739 742 734 738 5,019,000
2014/09/10 733 735 727 734 4,603,000
2014/09/09 746 747 735 736 4,910,000
2014/09/08 739 744 737 741 4,121,000
2014/09/05 742 744 735 736 3,348,000
2014/09/04 742 744 735 738 5,632,000
2014/09/03 739 750 735 740 7,027,000
2014/09/02 720 734 711 728 5,360,000
2014/09/01 723 726 720 722 3,456,000
2014/08/29 719 725 715 719 6,593,000
2014/08/28 715 723 708 721 5,098,000
2014/08/27 729 734 720 722 5,047,000
2014/08/26 729 734 726 728 4,735,000
2014/08/25 729 733 728 731 3,589,000
2014/08/22 733 735 725 727 4,296,000
2014/08/21 730 735 728 732 6,993,000
2014/08/20 730 730 718 725 9,046,000
2014/08/19 736 736 729 729 6,517,000
2014/08/18 735 736 729 734 3,932,000
2014/08/15 730 736 726 734 5,008,000
2014/08/14 730 739 725 737 6,913,000
2014/08/13 720 730 720 729 5,487,000
2014/08/12 722 723 716 722 4,106,000
2014/08/11 720 725 712 717 7,103,000
2014/08/08 724 724 703 709 10,421,000
2014/08/07 726 729 715 728 10,645,000
2014/08/06 725 730 712 718 11,284,000
2014/08/05 732 747 727 731 21,310,000
2014/08/04 706 717 700 709 8,149,000
2014/08/01 708 713 700 713 10,200,000
2014/07/31 742 749 719 723 16,866,000
2014/07/30 720 738 718 735 17,248,000
2014/07/29 712 718 710 713 7,123,000
2014/07/28 705 715 705 708 13,050,000
2014/07/25 695 695 683 689 4,853,000
2014/07/24 690 696 688 691 4,368,000
2014/07/23 689 694 683 687 5,989,000
2014/07/22 675 696 673 689 11,743,000
2014/07/18 667 672 662 672 7,781,000
2014/07/17 684 684 676 677 4,919,000
2014/07/16 679 686 679 683 4,912,000
2014/07/15 684 685 677 679 4,620,000
2014/07/14 675 684 673 679 5,367,000
2014/07/11 672 675 669 675 5,740,000
2014/07/10 688 689 676 678 6,684,000
2014/07/09 668 684 668 680 9,952,000
2014/07/08 682 691 677 686 9,965,000
2014/07/07 694 702 691 692 7,150,000
2014/07/04 686 692 683 692 7,938,000
2014/07/03 686 688 675 677 9,575,000
2014/07/02 688 689 682 684 7,593,000
2014/07/01 680 691 678 688 14,690,000
2014/06/30 662 670 657 670 8,084,000
2014/06/27 679 680 662 671 12,681,000
2014/06/26 681 687 675 681 10,868,000
2014/06/25 687 695 685 687 11,079,000
2014/06/24 693 704 687 697 19,161,000
2014/06/23 692 694 679 686 15,200,000
2014/06/20 683 698 683 695 29,339,000
2014/06/19 655 672 655 671 16,752,000
2014/06/18 642 651 641 650 8,027,000
2014/06/17 645 648 640 644 6,458,000
2014/06/16 644 645 637 642 5,982,000
2014/06/13 640 644 635 643 9,627,000
2014/06/12 638 648 636 645 6,849,000
2014/06/11 638 645 638 644 8,717,000
2014/06/10 651 657 641 643 10,082,000
2014/06/09 639 655 639 651 13,805,000
2014/06/06 638 639 630 636 5,600,000
2014/06/05 629 638 629 633 7,474,000
2014/06/04 630 634 624 630 6,573,000
2014/06/03 632 636 629 630 6,671,000
2014/06/02 622 628 618 626 9,644,000
2014/05/30 622 624 616 621 8,384,000
2014/05/29 613 627 612 622 10,816,000
2014/05/28 615 623 613 620 11,219,000
2014/05/27 605 621 602 610 11,550,000
2014/05/26 610 613 600 604 8,650,000
2014/05/23 599 607 597 602 10,429,000
2014/05/22 595 605 595 600 9,486,000
2014/05/21 590 594 581 594 9,071,000
2014/05/20 603 606 593 595 9,762,000
2014/05/19 596 607 596 600 9,791,000
2014/05/16 592 603 591 602 8,452,000
2014/05/15 590 605 589 602 9,129,000
2014/05/14 605 608 594 600 11,517,000
2014/05/13 588 615 585 609 23,186,000
2014/05/12 579 582 562 565 6,943,000
2014/05/09 571 580 570 578 4,450,000
2014/05/08 576 577 571 573 6,089,000
2014/05/07 588 591 574 575 8,008,000
2014/05/02 593 594 589 593 4,394,000
2014/05/01 596 598 589 596 6,010,000
2014/04/30 604 607 592 593 5,738,000
2014/04/28 594 604 594 601 4,955,000
2014/04/25 602 611 593 605 10,287,000
2014/04/24 606 608 599 600 6,429,000
2014/04/23 615 617 599 605 11,070,000
2014/04/22 610 618 609 610 7,518,000
2014/04/21 612 615 607 610 8,183,000
2014/04/18 612 614 608 613 6,549,000
2014/04/17 609 614 603 608 9,863,000
2014/04/16 587 609 587 607 13,156,000
2014/04/15 581 585 573 580 12,817,000
2014/04/14 581 596 578 587 9,857,000
2014/04/11 572 590 568 585 14,986,000
2014/04/10 588 590 576 578 9,305,000
2014/04/09 579 582 573 580 11,714,000
2014/04/08 595 600 587 588 8,169,000
2014/04/07 609 610 598 598 10,072,000
2014/04/04 611 622 610 619 11,799,000
2014/04/03 606 611 601 609 12,059,000
2014/04/02 605 614 601 606 9,612,000
2014/04/01 603 605 590 595 10,079,000
2014/03/31 581 596 581 593 14,870,000
2014/03/28 586 587 570 574 17,023,000
2014/03/27 590 591 581 584 19,022,000
2014/03/26 595 613 595 609 11,324,000
2014/03/25 579 595 571 587 14,100,000
2014/03/24 589 602 584 586 14,024,000
2014/03/20 604 608 588 592 8,094,000
2014/03/19 613 615 598 603 7,347,000
2014/03/18 611 615 608 610 7,318,000
2014/03/17 602 608 597 600 6,665,000
2014/03/14 608 610 601 605 11,961,000
2014/03/13 618 629 617 619 5,506,000
2014/03/12 627 629 620 621 9,765,000
2014/03/11 627 642 626 636 9,309,000
2014/03/10 634 634 621 624 9,370,000
2014/03/07 624 630 623 628 8,466,000
2014/03/06 610 623 606 618 9,784,000
2014/03/05 611 614 603 604 5,237,000
2014/03/04 600 608 598 603 7,742,000
2014/03/03 608 610 596 607 8,310,000
2014/02/28 618 621 612 619 7,783,000
2014/02/27 623 625 613 620 9,117,000
2014/02/26 632 635 629 630 6,319,000
2014/02/25 633 635 630 633 5,009,000
2014/02/24 630 637 621 629 8,060,000
2014/02/21 628 634 626 631 6,332,000
2014/02/20 627 629 619 622 7,104,000
2014/02/19 637 637 629 636 8,398,000
2014/02/18 635 642 627 641 10,667,000
2014/02/17 622 632 612 630 8,767,000
2014/02/14 628 635 608 618 12,415,000
2014/02/13 639 640 630 633 9,306,000
2014/02/12 643 648 635 639 11,148,000
2014/02/10 625 644 623 638 21,497,000
2014/02/07 598 610 595 609 10,671,000
2014/02/06 589 600 583 593 9,780,000
2014/02/05 583 588 572 584 11,778,000
2014/02/04 585 588 573 573 14,882,000
2014/02/03 616 621 605 605 8,560,000
2014/01/31 620 624 617 619 16,292,000
2014/01/30 617 621 608 612 12,064,000
2014/01/29 619 635 618 633 10,806,000
2014/01/28 609 624 608 609 9,370,000
2014/01/27 612 617 604 607 12,880,000
2014/01/24 628 632 620 624 9,077,000
2014/01/23 647 648 636 636 8,879,000
2014/01/22 650 651 636 641 11,361,000
2014/01/21 654 662 650 650 10,014,000
2014/01/20 655 655 648 655 9,131,000
2014/01/17 652 659 650 653 6,765,000
2014/01/16 657 662 652 652 9,893,000
2014/01/15 644 656 639 653 16,189,000
2014/01/14 629 636 628 634 12,012,000
2014/01/10 641 642 630 641 12,895,000
2014/01/09 650 650 638 641 11,781,000
2014/01/08 651 655 645 653 11,255,000
2014/01/07 657 658 642 645 8,804,000
2014/01/06 651 655 643 651 12,930,000

このページの先頭へ