1. HOME >
  2. 株価時系列 >
  3. 7202

7202 いすゞ自動車(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-021,9931,9991,965.51,979.52,060,7001,979.50
2025-04-012,0372,040.51,9951,9951,926,2001,995
2025-03-312,0212,0402,003.52,016.52,694,3002,016.50
2025-03-282,0362,080.52,033.52,070.53,506,6002,070.50
2025-03-272,0702,0922,052.52,080.53,386,4002,080.50
2025-03-262,083.52,1082,0572,101.53,430,6002,101.50
2025-03-252,0502,067.52,031.52,0422,328,1002,042
2025-03-242,040.52,043.51,999.52,0342,425,0002,034
2025-03-211,991.52,0361,9862,025.53,178,2002,025.50
2025-03-192,0002,0252,0002,0181,639,1002,018
2025-03-181,9952,0101,9872,0021,599,0002,002
2025-03-171,9551,9811,9501,975.51,219,1001,975.50
2025-03-141,922.51,947.51,9181,940.51,839,5001,940.50
2025-03-131,952.51,9611,9221,931.52,173,0001,931.50
2025-03-121,9341,959.51,9261,9461,624,4001,946
2025-03-111,9501,9581,9211,949.52,403,5001,949.50
2025-03-101,982.51,9841,9581,9651,377,1001,965
2025-03-071,9481,978.51,9401,9621,994,5001,962
2025-03-061,977.51,991.51,968.51,9771,989,8001,977
2025-03-051,9942,005.51,9751,9762,117,1001,976
2025-03-041,9752,006.51,9621,998.51,820,6001,998.50
2025-03-031,9861,9991,973.51,986.51,340,3001,986.50
2025-02-281,993.52,0001,9611,972.52,838,1001,972.50
2025-02-271,9822,0161,980.52,0111,959,1002,011
2025-02-261,982.51,991.51,953.51,9902,491,2001,990
2025-02-251,9732,0001,970.51,997.51,774,7001,997.50
2025-02-211,9621,9971,9521,987.52,353,8001,987.50
2025-02-201,9982,0121,960.51,970.52,431,3001,970.50
2025-02-192,0112,0392,007.52,007.51,766,0002,007.50
2025-02-182,009.52,0271,9952,0111,436,6002,011
2025-02-172,000.52,0181,989.52,012.51,387,6002,012.50
2025-02-142,0142,0231,9962,010.51,737,5002,010.50
2025-02-132,0652,0652,0062,013.52,566,7002,013.50
2025-02-122,0302,032.51,966.51,9723,393,4001,972
2025-02-102,0052,0311,9922,0123,492,7002,012
2025-02-072,029.52,0421,9352,0043,403,0002,004
2025-02-062,0172,0422,014.52,029.51,839,5002,029.50
2025-02-052,047.52,054.52,008.52,029.51,779,2002,029.50
2025-02-042,040.52,0532,0212,025.52,013,4002,025.50
2025-02-032,053.52,0712,010.52,0203,211,3002,020
2025-01-312,0712,1002,068.52,092.52,012,8002,092.50
2025-01-302,074.52,0832,0672,0811,489,0002,081
2025-01-292,068.52,083.52,063.52,0741,234,9002,074
2025-01-282,0702,082.52,0612,069.51,320,4002,069.50
2025-01-272,076.52,0922,0712,0891,322,4002,089
2025-01-242,0982,1072,070.52,076.51,575,7002,076.50
2025-01-232,0812,109.52,0702,0991,397,9002,099
2025-01-222,0802,0932,075.52,0911,433,2002,091
2025-01-212,1022,103.52,0592,077.51,464,2002,077.50
2025-01-202,068.52,0912,058.52,0721,400,7002,072
2025-01-172,050.52,0712,0452,0551,777,6002,055
2025-01-162,0812,084.52,052.52,0721,806,6002,072
2025-01-152,092.52,0972,080.52,081.52,396,0002,081.50
2025-01-142,0802,088.52,055.52,0721,977,1002,072
2025-01-102,127.52,141.52,0902,097.52,249,4002,097.50
2025-01-092,1772,1772,126.52,127.51,776,5002,127.50
2025-01-082,148.52,196.52,1442,1902,457,6002,190
2025-01-072,1412,169.52,119.52,163.51,908,6002,163.50
2025-01-062,1702,1742,1242,1462,390,1002,146

分割・併合履歴 ： [2014-09-26]1株→0.5株 [1989-10-26]1株→1.1株