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
2025/06/13 1,815 1,819 1,785 1,796 4,221,900
2025/06/12 1,834 1,839 1,817 1,824 3,911,200
2025/06/11 1,844 1,886 1,837 1,850 11,795,100
2025/06/10 1,833 1,837 1,815 1,835 7,919,700
2025/06/09 1,813 1,819 1,798 1,802 2,638,300
2025/06/06 1,819 1,851 1,810 1,822 2,421,000
2025/06/05 1,886 1,886 1,832 1,837 2,624,300
2025/06/04 1,906 1,913 1,887 1,887 2,037,900
2025/06/03 1,914 1,914 1,887 1,894 2,302,400
2025/06/02 1,946 1,956 1,907 1,914 2,187,100
2025/05/30 1,917 1,965 1,906 1,960 6,374,800
2025/05/29 1,939 1,969 1,937 1,957 1,850,600
2025/05/28 1,936 1,942 1,919 1,924 1,941,400
2025/05/27 1,896 1,912 1,881 1,912 1,245,100
2025/05/26 1,930 1,936 1,896 1,901 1,626,200
2025/05/23 1,902 1,929 1,901 1,924 1,850,200
2025/05/22 1,904 1,914 1,895 1,910 1,678,700
2025/05/21 1,940 1,946 1,922 1,925 1,849,600
2025/05/20 1,910 1,927 1,899 1,909 1,743,800
2025/05/19 1,910 1,915 1,891 1,896 1,158,000
2025/05/16 1,900 1,907 1,881 1,895 1,606,400
2025/05/15 1,899 1,928 1,889 1,912 2,400,100
2025/05/14 1,995 1,995 1,856 1,891 5,121,800
2025/05/13 2,006 2,036 2,001 2,014 1,797,000
2025/05/12 1,971 1,991 1,969 1,984 1,321,800
2025/05/09 1,959 1,981 1,946 1,962 2,398,700
2025/05/08 1,908 1,923 1,900 1,914 1,286,300
2025/05/07 1,966 1,966 1,922 1,922 1,847,800
2025/05/02 1,950 1,962 1,936 1,946 1,464,300
2025/05/01 1,913 1,931 1,911 1,927 1,015,800
2025/04/30 1,929 1,946 1,909 1,927 2,000,400
2025/04/28 1,924 1,959 1,923 1,937 5,150,900
2025/04/25 1,894 1,920 1,887 1,916 1,630,900
2025/04/24 1,903 1,925 1,885 1,892 1,436,200
2025/04/23 1,875 1,883 1,852 1,876 1,862,100
2025/04/22 1,810 1,837 1,808 1,827 994,900
2025/04/21 1,848 1,854 1,817 1,826 1,094,300
2025/04/18 1,851 1,866 1,844 1,857 975,900
2025/04/17 1,808 1,848 1,803 1,848 1,445,600
2025/04/16 1,813 1,814 1,789 1,809 1,447,900
2025/04/15 1,809 1,829 1,798 1,814 1,782,100
2025/04/14 1,788 1,808 1,776 1,785 1,666,500
2025/04/11 1,745 1,798 1,726 1,784 2,231,100
2025/04/10 1,859 1,860 1,774 1,817 2,830,100
2025/04/09 1,727 1,743 1,685 1,703 2,137,500
2025/04/08 1,720 1,783 1,708 1,754 2,388,600
2025/04/07 1,633 1,724 1,608 1,680 2,968,900
2025/04/04 1,806 1,817 1,747 1,778 3,036,600
2025/04/03 1,862 1,911 1,832 1,865 3,151,400
2025/04/02 1,993 1,999 1,966 1,980 2,060,700
2025/04/01 2,037 2,041 1,995 1,995 1,926,200
2025/03/31 2,021 2,040 2,004 2,017 2,694,300
2025/03/28 2,036 2,081 2,034 2,071 3,506,600
2025/03/27 2,070 2,092 2,053 2,081 3,386,400
2025/03/26 2,084 2,108 2,057 2,102 3,430,600
2025/03/25 2,050 2,068 2,032 2,042 2,328,100
2025/03/24 2,041 2,044 2,000 2,034 2,425,000
2025/03/21 1,992 2,036 1,986 2,026 3,178,200
2025/03/19 2,000 2,025 2,000 2,018 1,639,100
2025/03/18 1,995 2,010 1,987 2,002 1,599,000
2025/03/17 1,955 1,981 1,950 1,976 1,219,100
2025/03/14 1,923 1,948 1,918 1,941 1,839,500
2025/03/13 1,953 1,961 1,922 1,932 2,173,000
2025/03/12 1,934 1,960 1,926 1,946 1,624,400
2025/03/11 1,950 1,958 1,921 1,950 2,403,500
2025/03/10 1,983 1,984 1,958 1,965 1,377,100
2025/03/07 1,948 1,979 1,940 1,962 1,994,500
2025/03/06 1,978 1,992 1,969 1,977 1,989,800
2025/03/05 1,994 2,006 1,975 1,976 2,117,100
2025/03/04 1,975 2,007 1,962 1,999 1,820,600
2025/03/03 1,986 1,999 1,974 1,987 1,340,300
2025/02/28 1,994 2,000 1,961 1,973 2,838,100
2025/02/27 1,982 2,016 1,981 2,011 1,959,100
2025/02/26 1,983 1,992 1,954 1,990 2,491,200
2025/02/25 1,973 2,000 1,971 1,998 1,774,700
2025/02/21 1,962 1,997 1,952 1,988 2,353,800
2025/02/20 1,998 2,012 1,961 1,971 2,431,300
2025/02/19 2,011 2,039 2,008 2,008 1,766,000
2025/02/18 2,010 2,027 1,995 2,011 1,436,600
2025/02/17 2,001 2,018 1,990 2,013 1,387,600
2025/02/14 2,014 2,023 1,996 2,011 1,737,500
2025/02/13 2,065 2,065 2,006 2,014 2,566,700
2025/02/12 2,030 2,033 1,967 1,972 3,393,400
2025/02/10 2,005 2,031 1,992 2,012 3,492,700
2025/02/07 2,030 2,042 1,935 2,004 3,403,000
2025/02/06 2,017 2,042 2,015 2,030 1,839,500
2025/02/05 2,048 2,055 2,009 2,030 1,779,200
2025/02/04 2,041 2,053 2,021 2,026 2,013,400
2025/02/03 2,054 2,071 2,011 2,020 3,211,300
2025/01/31 2,071 2,100 2,069 2,093 2,012,800
2025/01/30 2,075 2,083 2,067 2,081 1,489,000
2025/01/29 2,069 2,084 2,064 2,074 1,234,900
2025/01/28 2,070 2,083 2,061 2,070 1,320,400
2025/01/27 2,077 2,092 2,071 2,089 1,322,400
2025/01/24 2,098 2,107 2,071 2,077 1,575,700
2025/01/23 2,081 2,110 2,070 2,099 1,397,900
2025/01/22 2,080 2,093 2,076 2,091 1,433,200
2025/01/21 2,102 2,104 2,059 2,078 1,464,200
2025/01/20 2,069 2,091 2,059 2,072 1,400,700
2025/01/17 2,051 2,071 2,045 2,055 1,777,600
2025/01/16 2,081 2,085 2,053 2,072 1,806,600
2025/01/15 2,093 2,097 2,081 2,082 2,396,000
2025/01/14 2,080 2,089 2,056 2,072 1,977,100
2025/01/10 2,128 2,142 2,090 2,098 2,249,400
2025/01/09 2,177 2,177 2,127 2,128 1,776,500
2025/01/08 2,149 2,197 2,144 2,190 2,457,600
2025/01/07 2,141 2,170 2,120 2,164 1,908,600
2025/01/06 2,170 2,174 2,124 2,146 2,390,100

このページの先頭へ