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
2025-07-091,8971,934.51,8891,934.55,130,2001,934.50
2025-07-081,8471,8761,8461,866.53,520,6001,866.50
2025-07-071,8581,879.51,840.51,8472,994,4001,847
2025-07-041,8881,9071,854.51,854.52,882,9001,854.50
2025-07-031,838.51,8761,835.51,8723,630,8001,872
2025-07-021,8101,846.51,809.51,837.53,285,4001,837.50
2025-07-011,8301,8371,816.51,831.52,640,6001,831.50
2025-06-301,8291,839.51,821.51,830.53,330,1001,830.50
2025-06-271,810.51,8351,806.51,8204,125,7001,820
2025-06-261,807.51,8201,784.51,797.52,914,9001,797.50
2025-06-251,8061,8181,7881,817.52,777,3001,817.50
2025-06-241,8201,8201,7901,799.51,917,3001,799.50
2025-06-231,8131,817.51,7851,800.51,984,8001,800.50
2025-06-201,8401,8521,8151,8163,724,0001,816
2025-06-191,8391,8461,817.51,8402,185,1001,840
2025-06-181,8071,857.51,8051,8458,159,9001,845
2025-06-171,800.51,8151,7981,8079,041,2001,807
2025-06-161,8091,822.51,796.51,803.52,520,0001,803.50
2025-06-131,8151,818.51,7851,7964,221,9001,796
2025-06-121,833.51,838.51,816.51,8243,911,2001,824
2025-06-111,8441,8861,836.51,85011,795,1001,850
2025-06-101,832.51,836.51,8151,8357,919,7001,835
2025-06-091,8131,8191,7981,8022,638,3001,802
2025-06-061,8191,8511,809.51,821.52,421,0001,821.50
2025-06-051,8861,8861,831.51,8372,624,3001,837
2025-06-041,9061,912.51,886.51,8872,037,9001,887
2025-06-031,913.51,913.51,886.51,893.52,302,4001,893.50
2025-06-021,9461,9561,906.51,9142,187,1001,914
2025-05-301,916.51,964.51,9061,959.56,374,8001,959.50
2025-05-291,938.51,968.51,936.51,956.51,850,6001,956.50
2025-05-281,9361,941.51,918.51,9241,941,4001,924
2025-05-271,8961,9121,880.51,911.51,245,1001,911.50
2025-05-261,929.51,9361,8961,900.51,626,2001,900.50
2025-05-231,901.51,9291,9011,923.51,850,2001,923.50
2025-05-221,903.51,9141,894.51,909.51,678,7001,909.50
2025-05-211,9401,945.51,9221,9251,849,6001,925
2025-05-201,9101,9271,898.51,9091,743,8001,909
2025-05-191,909.51,914.51,890.51,8961,158,0001,896
2025-05-161,9001,906.51,8811,894.51,606,4001,894.50
2025-05-151,898.51,927.51,8891,911.52,400,1001,911.50
2025-05-141,9951,9951,855.51,8915,121,8001,891
2025-05-132,0062,035.52,0012,0141,797,0002,014
2025-05-121,970.51,9911,9691,9841,321,8001,984
2025-05-091,9591,9811,945.51,961.52,398,7001,961.50
2025-05-081,9081,922.51,9001,9141,286,3001,914
2025-05-071,965.51,965.51,9221,9221,847,8001,922
2025-05-021,9501,961.51,9361,945.51,464,3001,945.50
2025-05-011,912.51,9311,910.51,9271,015,8001,927
2025-04-301,928.51,945.51,9091,926.52,000,4001,926.50
2025-04-281,923.51,9591,9231,936.55,150,9001,936.50
2025-04-251,8941,9201,886.51,9161,630,9001,916
2025-04-241,902.51,924.51,884.51,891.51,436,2001,891.50
2025-04-231,8751,8831,851.51,875.51,862,1001,875.50
2025-04-221,809.51,8371,8081,827994,9001,827
2025-04-211,8481,853.51,816.51,825.51,094,3001,825.50
2025-04-181,8511,8661,843.51,857975,9001,857
2025-04-171,8081,847.51,8031,847.51,445,6001,847.50
2025-04-161,8131,8141,788.51,808.51,447,9001,808.50
2025-04-151,808.51,828.51,797.51,8141,782,1001,814
2025-04-141,7881,807.51,775.51,7851,666,5001,785
2025-04-111,7451,7981,725.51,783.52,231,1001,783.50
2025-04-101,8591,8601,7741,8172,830,1001,817
2025-04-091,7271,742.51,684.51,7032,137,5001,703
2025-04-081,719.51,7831,707.51,7542,388,6001,754
2025-04-071,632.51,7241,6081,679.52,968,9001,679.50
2025-04-041,805.51,8171,7471,7783,036,6001,778
2025-04-031,8621,910.51,831.51,8653,151,4001,865
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