7202 いすゞ自動車(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-172,0102,0271,9912,021.52,751,5002,021.50
2024-05-162,025.52,0291,9762,0183,944,4002,018
2024-05-151,983.52,0861,980.52,0698,391,8002,069
2024-05-141,948.51,9601,935.51,953.52,967,5001,953.50
2024-05-131,9361,938.51,9151,938.52,624,6001,938.50
2024-05-101,936.51,9521,9181,9363,180,8001,936
2024-05-091,9351,9551,9121,9352,211,4001,935
2024-05-081,9341,937.51,912.51,9202,827,8001,920
2024-05-071,9621,9641,933.51,959.52,875,5001,959.50
2024-05-021,9631,967.51,939.51,9483,183,7001,948
2024-05-011,997.52,0051,973.51,9891,403,4001,989
2024-04-301,9781,999.51,961.51,999.52,446,9001,999.50
2024-04-261,9311,960.51,9181,949.52,141,8001,949.50
2024-04-251,979.51,987.51,939.51,939.52,308,5001,939.50
2024-04-241,9581,9811,9521,9772,271,9001,977
2024-04-231,9681,9751,937.51,9481,903,2001,948
2024-04-221,954.51,9651,935.51,9532,372,7001,953
2024-04-191,9501,951.51,8961,930.53,581,8001,930.50
2024-04-181,9531,9631,9351,957.52,222,4001,957.50
2024-04-172,0072,0071,9551,9552,394,6001,955
2024-04-162,0072,0071,9791,996.52,608,6001,996.50
2024-04-151,9892,009.51,9692,009.52,100,3002,009.50
2024-04-122,0312,0341,9942,0073,661,2002,007
2024-04-112,0082,032.52,0082,025.52,743,4002,025.50
2024-04-102,030.52,0422,0162,028.53,431,2002,028.50
2024-04-092,0882,0902,0622,083.51,721,4002,083.50
2024-04-082,0562,0862,0502,0832,025,0002,083
2024-04-052,050.52,051.52,0312,0412,676,5002,041
2024-04-042,1142,114.52,0762,081.53,753,3002,081.50
2024-04-032,060.52,114.52,051.52,093.54,316,8002,093.50
2024-04-022,0642,085.52,0432,063.53,086,3002,063.50
2024-04-012,0772,083.52,029.52,0483,268,8002,048
2024-03-292,0502,063.52,0382,0551,979,5002,055
2024-03-282,0772,092.52,033.52,0394,453,7002,039
2024-03-272,1382,143.52,127.52,1323,946,6002,132
2024-03-262,1022,1372,100.52,1302,712,0002,130
2024-03-252,1342,134.52,0962,0972,873,2002,097
2024-03-222,128.52,1392,115.52,1302,588,3002,130
2024-03-212,1132,1312,0962,108.54,740,0002,108.50
2024-03-192,065.52,0952,056.52,0854,912,8002,085
2024-03-182,0252,043.52,0162,035.53,077,2002,035.50
2024-03-151,9972,023.51,992.52,0016,090,1002,001
2024-03-141,9651,984.51,955.51,981.53,192,0001,981.50
2024-03-131,9801,995.51,9621,9654,431,2001,965
2024-03-121,9461,9761,931.51,967.53,800,6001,967.50
2024-03-111,9491,9721,926.51,961.54,098,2001,961.50
2024-03-081,9962,0001,9651,9717,589,8001,971
2024-03-072,1092,1152,0392,0463,748,0002,046
2024-03-062,0942,1082,0852,1043,970,5002,104
2024-03-052,117.52,1182,0912,0943,334,2002,094
2024-03-042,1312,1422,1152,125.52,883,5002,125.50
2024-03-012,136.52,1482,1252,1342,396,1002,134
2024-02-292,135.52,136.52,105.52,1323,319,8002,132
2024-02-282,1502,157.52,1202,1203,253,5002,120
2024-02-272,143.52,1872,143.52,1563,365,3002,156
2024-02-262,177.52,1792,1382,140.53,441,3002,140.50
2024-02-222,1602,172.52,142.52,166.53,251,9002,166.50
2024-02-212,1612,169.52,1362,1471,957,6002,147
2024-02-202,162.52,1832,1442,153.52,546,2002,153.50
2024-02-192,1332,1642,1262,147.52,954,3002,147.50
2024-02-162,0892,1222,0722,1183,618,3002,118
2024-02-152,074.52,0972,0272,080.54,207,2002,080.50
2024-02-142,0392,050.52,0022,045.53,607,5002,045.50
2024-02-132,001.52,0351,988.52,0316,569,1002,031
2024-02-092,0622,072.52,0242,0314,175,8002,031
2024-02-082,0552,066.52,0362,051.52,529,9002,051.50
2024-02-072,0162,068.52,0162,0442,816,5002,044
2024-02-062,0202,033.52,0142,0153,924,3002,015
2024-02-052,0552,0692,0312,0342,487,8002,034
2024-02-022,0412,048.52,0212,0212,551,5002,021
2024-02-012,0262,0582,018.52,0512,821,3002,051
2024-01-311,9972,0371,9942,032.53,787,3002,032.50
2024-01-302,0452,0482,0102,011.54,965,7002,011.50
2024-01-292,0602,0992,059.52,080.52,764,4002,080.50
2024-01-262,056.52,0752,0302,0302,172,0002,030
2024-01-252,0352,071.52,0342,063.52,474,9002,063.50
2024-01-242,0662,076.52,0402,0412,375,5002,041
2024-01-232,0622,080.52,043.52,0492,979,2002,049
2024-01-222,040.52,0662,037.52,0622,930,0002,062
2024-01-192,035.52,048.52,007.52,0242,521,8002,024
2024-01-181,9902,025.51,989.52,0052,191,8002,005
2024-01-171,9992,032.51,9861,9903,237,4001,990
2024-01-161,9852,0001,9731,9911,991,3001,991
2024-01-151,9701,9901,9701,983.51,905,0001,983.50
2024-01-121,985.52,0071,965.51,9833,551,9001,983
2024-01-111,950.51,9841,943.51,955.55,362,6001,955.50
2024-01-101,928.51,947.51,925.51,9383,144,9001,938
2024-01-091,9381,948.51,921.51,9282,833,8001,928
2024-01-051,8951,9391,8951,9173,701,9001,917
2024-01-041,8401,9071,830.51,897.55,167,7001,897.50

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