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
2020/12/30 983 986 966 980 1,553,700
2020/12/29 975 992 961 991 1,778,300
2020/12/28 972 978 956 967 1,238,400
2020/12/25 966 981 963 969 785,300
2020/12/24 973 998 965 970 2,856,400
2020/12/23 1,000 1,000 961 964 2,371,000
2020/12/22 990 1,005 988 994 3,260,200
2020/12/21 1,032 1,034 985 991 3,044,400
2020/12/18 1,023 1,041 1,018 1,032 3,618,400
2020/12/17 1,032 1,032 1,004 1,017 3,047,700
2020/12/16 1,059 1,062 1,039 1,043 2,887,000
2020/12/15 1,045 1,060 1,034 1,054 2,234,500
2020/12/14 1,037 1,060 1,024 1,051 2,367,400
2020/12/11 1,021 1,033 1,012 1,033 2,948,300
2020/12/10 1,041 1,057 1,019 1,020 2,340,300
2020/12/09 1,022 1,059 1,022 1,058 1,709,000
2020/12/08 1,018 1,030 1,004 1,018 1,714,400
2020/12/07 1,047 1,047 1,029 1,031 1,430,600
2020/12/04 1,026 1,042 1,021 1,033 1,653,000
2020/12/03 1,030 1,039 1,015 1,027 1,906,000
2020/12/02 1,032 1,037 1,010 1,016 3,403,400
2020/12/01 1,007 1,031 1,002 1,026 3,062,200
2020/11/30 1,047 1,048 1,012 1,018 6,620,500
2020/11/27 1,056 1,064 1,044 1,058 2,618,500
2020/11/26 1,036 1,065 1,033 1,057 3,234,000
2020/11/25 1,067 1,083 1,055 1,062 3,530,800
2020/11/24 1,026 1,053 1,023 1,030 3,622,600
2020/11/20 956 1,008 947 1,003 3,164,900
2020/11/19 971 974 949 956 2,318,400
2020/11/18 988 988 962 966 2,389,200
2020/11/17 1,018 1,018 973 999 2,892,300
2020/11/16 970 992 969 985 2,525,500
2020/11/13 971 971 947 955 2,128,600
2020/11/12 988 999 965 974 2,391,400
2020/11/11 981 997 965 995 3,427,800
2020/11/10 950 970 946 958 4,096,100
2020/11/09 927 928 906 912 3,262,700
2020/11/06 869 908 860 891 2,674,500
2020/11/05 862 874 842 869 2,534,700
2020/11/04 886 894 867 872 3,742,600
2020/11/02 844 892 844 875 2,513,200
2020/10/30 863 874 832 843 2,791,800
2020/10/29 823 870 820 866 4,253,400
2020/10/28 872 873 842 853 2,776,600
2020/10/27 900 905 886 891 1,965,800
2020/10/26 913 925 911 915 2,143,700
2020/10/23 918 924 904 918 2,628,200
2020/10/22 912 916 901 911 2,670,600
2020/10/21 896 918 888 915 6,600,500
2020/10/20 918 924 899 899 4,439,400
2020/10/19 916 937 909 934 3,654,200
2020/10/16 920 934 915 916 2,558,000
2020/10/15 946 950 928 934 1,687,100
2020/10/14 958 958 935 944 2,251,200
2020/10/13 968 982 954 959 2,041,600
2020/10/12 975 975 951 955 2,130,200
2020/10/09 988 989 974 977 2,239,500
2020/10/08 993 1,006 981 996 2,635,700
2020/10/07 975 999 971 997 1,990,300
2020/10/06 974 986 969 983 2,291,600
2020/10/05 945 975 944 969 2,381,700
2020/10/02 927 947 924 929 3,029,800
2020/09/30 914 937 912 917 3,709,200
2020/09/29 945 952 935 944 2,276,600
2020/09/28 932 947 912 945 3,995,800
2020/09/25 940 951 923 927 3,090,100
2020/09/24 940 943 923 925 2,471,500
2020/09/23 960 962 939 949 3,117,400
2020/09/18 962 983 961 981 4,396,800
2020/09/17 955 965 933 935 5,516,200
2020/09/16 1,016 1,019 984 985 2,843,100
2020/09/15 1,050 1,050 1,022 1,028 1,431,900
2020/09/14 1,031 1,059 1,025 1,051 1,680,200
2020/09/11 1,020 1,023 1,012 1,015 2,685,200
2020/09/10 1,024 1,035 1,010 1,035 2,181,900
2020/09/09 1,006 1,021 1,002 1,017 1,630,800
2020/09/08 1,027 1,031 1,017 1,027 1,551,600
2020/09/07 1,024 1,044 1,021 1,025 1,995,400
2020/09/04 1,010 1,026 1,004 1,020 1,523,100
2020/09/03 1,038 1,040 1,022 1,027 1,662,900
2020/09/02 1,031 1,039 1,018 1,026 1,587,800
2020/09/01 1,032 1,051 1,018 1,029 2,596,200
2020/08/31 1,037 1,065 1,037 1,049 3,668,000
2020/08/28 1,011 1,047 1,008 1,018 3,132,900
2020/08/27 991 999 984 998 2,686,800
2020/08/26 1,008 1,024 1,003 1,012 2,460,500
2020/08/25 991 1,019 988 1,016 3,104,000
2020/08/24 977 985 957 961 1,917,500
2020/08/21 976 1,006 974 974 2,650,000
2020/08/20 991 999 968 973 4,227,800
2020/08/19 988 1,002 982 1,001 3,497,900
2020/08/18 1,037 1,040 1,006 1,009 2,358,400
2020/08/17 1,031 1,041 1,020 1,023 2,503,800
2020/08/14 1,040 1,047 1,032 1,044 3,112,100
2020/08/13 1,059 1,064 1,041 1,049 2,871,900
2020/08/12 1,040 1,055 1,022 1,046 3,250,600
2020/08/11 1,039 1,057 1,030 1,044 3,924,800
2020/08/07 1,008 1,020 998 1,007 3,439,600
2020/08/06 980 1,010 977 994 6,152,000
2020/08/05 914 942 911 940 3,229,800
2020/08/04 903 932 892 929 3,816,200
2020/08/03 879 899 876 893 2,736,500
2020/07/31 886 887 859 860 3,903,200
2020/07/30 894 909 894 902 3,583,100
2020/07/29 919 923 904 904 2,498,600
2020/07/28 925 935 913 924 3,393,200
2020/07/27 903 945 889 937 5,946,300
2020/07/22 925 940 920 923 4,189,800
2020/07/21 952 954 923 934 3,934,800
2020/07/20 972 973 957 964 2,034,500
2020/07/17 989 990 965 972 1,693,600
2020/07/16 1,019 1,023 977 986 2,747,300
2020/07/15 985 1,007 976 994 2,285,300
2020/07/14 955 975 954 973 2,269,300
2020/07/13 945 973 935 964 1,722,300
2020/07/10 927 929 913 915 2,023,400
2020/07/09 949 953 932 942 2,413,800
2020/07/08 955 973 947 950 2,534,500
2020/07/07 987 987 953 957 1,949,400
2020/07/06 963 991 962 989 1,600,200
2020/07/03 967 977 948 965 1,741,200
2020/07/02 948 973 934 954 2,614,800
2020/07/01 979 986 940 942 2,717,400
2020/06/30 975 994 969 973 3,295,400
2020/06/29 951 963 938 945 2,056,600
2020/06/26 973 981 966 972 1,826,700
2020/06/25 967 969 950 962 2,810,200
2020/06/24 972 989 966 987 2,645,700
2020/06/23 983 991 964 982 2,572,400
2020/06/22 961 976 952 974 2,360,600
2020/06/19 991 994 958 968 3,218,700
2020/06/18 970 988 962 982 3,031,900
2020/06/17 1,006 1,010 971 997 3,421,600
2020/06/16 984 1,030 978 1,025 3,553,400
2020/06/15 988 996 952 955 2,927,700
2020/06/12 970 1,010 961 1,003 3,972,100
2020/06/11 1,020 1,038 1,001 1,006 3,905,000
2020/06/10 1,031 1,076 1,025 1,070 2,394,900
2020/06/09 1,079 1,090 1,053 1,061 2,771,000
2020/06/08 1,090 1,109 1,084 1,096 2,734,600
2020/06/05 1,045 1,061 1,029 1,057 2,561,700
2020/06/04 1,066 1,070 1,020 1,040 3,009,500
2020/06/03 1,037 1,060 1,025 1,042 3,535,800
2020/06/02 1,000 1,018 995 1,014 1,882,600
2020/06/01 995 998 968 982 2,506,800
2020/05/29 990 1,010 968 1,010 6,562,200
2020/05/28 1,029 1,054 1,014 1,022 4,064,000
2020/05/27 1,005 1,026 951 1,018 5,077,800
2020/05/26 915 964 912 950 3,698,100
2020/05/25 900 914 890 914 2,075,000
2020/05/22 908 908 880 881 2,079,200
2020/05/21 894 906 890 897 2,935,200
2020/05/20 888 899 879 891 2,911,800
2020/05/19 917 923 902 903 2,830,200
2020/05/18 877 886 863 873 2,049,000
2020/05/15 877 877 847 859 3,105,600
2020/05/14 836 852 833 847 2,798,900
2020/05/13 868 871 856 865 3,084,400
2020/05/12 871 876 853 866 3,647,600
2020/05/11 841 902 836 894 4,521,700
2020/05/08 787 815 778 813 2,356,400
2020/05/07 780 783 770 779 3,627,400
2020/05/01 802 812 783 795 3,706,300
2020/04/30 820 833 816 825 6,210,100
2020/04/28 762 779 747 778 3,550,400
2020/04/27 734 758 732 757 3,478,100
2020/04/24 724 732 717 728 2,999,800
2020/04/23 715 740 713 735 2,699,300
2020/04/22 718 720 702 711 4,132,400
2020/04/21 740 744 722 727 3,608,400
2020/04/20 760 763 743 748 2,661,900
2020/04/17 745 770 744 761 2,605,300
2020/04/16 729 734 716 730 2,149,600
2020/04/15 740 744 730 740 2,793,700
2020/04/14 731 763 730 755 2,178,400
2020/04/13 744 755 737 739 2,739,100
2020/04/10 751 760 731 754 3,830,100
2020/04/09 728 742 724 740 3,442,400
2020/04/08 709 718 676 713 4,264,600
2020/04/07 702 720 677 702 5,012,000
2020/04/06 629 675 613 672 6,842,600
2020/04/03 639 649 630 643 5,501,100
2020/04/02 667 667 638 646 3,662,600
2020/04/01 701 718 674 688 3,852,600
2020/03/31 735 735 709 715 4,019,100
2020/03/30 736 746 705 745 2,858,100
2020/03/27 770 785 740 760 3,764,000
2020/03/26 770 792 723 741 3,334,500
2020/03/25 730 770 720 770 4,322,900
2020/03/24 664 720 660 720 3,773,700
2020/03/23 603 639 601 635 4,808,400
2020/03/19 670 676 599 601 7,067,800
2020/03/18 700 717 674 677 5,760,900
2020/03/17 692 708 672 696 6,284,500
2020/03/16 740 749 707 718 7,627,300
2020/03/13 743 779 712 743 5,823,200
2020/03/12 855 859 810 818 4,081,600
2020/03/11 863 884 850 868 4,898,200
2020/03/10 858 870 814 853 5,994,600
2020/03/09 894 898 853 858 3,993,200
2020/03/06 969 969 931 934 4,106,900
2020/03/05 996 996 977 984 2,482,500
2020/03/04 981 999 972 987 2,322,500
2020/03/03 1,015 1,020 986 986 3,255,800
2020/03/02 987 1,019 982 1,000 3,925,900
2020/02/28 1,021 1,039 1,003 1,016 5,349,200
2020/02/27 1,047 1,056 1,036 1,043 2,845,800
2020/02/26 1,071 1,074 1,052 1,065 4,438,700
2020/02/25 1,070 1,098 1,070 1,084 3,968,600
2020/02/21 1,142 1,143 1,136 1,140 3,197,700
2020/02/20 1,143 1,153 1,133 1,137 3,175,500
2020/02/19 1,135 1,137 1,129 1,133 2,124,200
2020/02/18 1,134 1,146 1,129 1,139 2,419,600
2020/02/17 1,138 1,146 1,120 1,142 2,067,800
2020/02/14 1,131 1,140 1,118 1,138 2,400,500
2020/02/13 1,134 1,146 1,129 1,137 2,250,700
2020/02/12 1,124 1,138 1,120 1,130 3,181,200
2020/02/10 1,129 1,136 1,118 1,122 3,031,600
2020/02/07 1,138 1,144 1,127 1,141 3,501,000
2020/02/06 1,137 1,145 1,125 1,138 3,165,500
2020/02/05 1,092 1,097 1,080 1,091 2,114,600
2020/02/04 1,062 1,074 1,054 1,073 2,624,700
2020/02/03 1,070 1,080 1,062 1,072 2,795,800
2020/01/31 1,092 1,101 1,086 1,093 2,626,200
2020/01/30 1,120 1,121 1,084 1,089 3,027,300
2020/01/29 1,121 1,129 1,114 1,122 1,645,400
2020/01/28 1,124 1,128 1,118 1,123 2,110,600
2020/01/27 1,133 1,144 1,128 1,131 2,898,300
2020/01/24 1,177 1,177 1,147 1,152 4,717,400
2020/01/23 1,218 1,220 1,194 1,196 2,209,800
2020/01/22 1,210 1,229 1,209 1,226 2,365,600
2020/01/21 1,216 1,226 1,216 1,220 2,432,100
2020/01/20 1,222 1,226 1,212 1,216 1,522,100
2020/01/17 1,204 1,219 1,200 1,215 2,439,200
2020/01/16 1,215 1,217 1,196 1,207 2,077,700
2020/01/15 1,231 1,239 1,216 1,218 1,521,900
2020/01/14 1,223 1,244 1,219 1,243 2,236,700
2020/01/10 1,253 1,259 1,229 1,229 3,600,900
2020/01/09 1,255 1,267 1,249 1,253 3,396,800
2020/01/08 1,260 1,269 1,249 1,260 2,793,200
2020/01/07 1,270 1,295 1,269 1,288 2,902,700
2020/01/06 1,283 1,285 1,259 1,262 3,207,000

このページの先頭へ