KabuInsight

いすゞ自動車

7202
プライム/輸送用機器/ISUZU MOTORS LIMITED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,490.02,530.02,478.52,494.5-45.5-1.79%2,289,900
2026-03-122,598.52,598.52,498.02,540.0-72.0-2.76%2,568,200
2026-03-112,619.02,647.52,603.52,612.0+37.5+1.46%1,484,200
2026-03-102,549.02,580.02,526.02,574.5+75.5+3.02%2,162,500
2026-03-092,468.02,513.52,442.02,499.0-119.0-4.55%2,466,800
2026-03-062,593.02,626.02,581.02,618.0-18.0-0.68%2,034,400
2026-03-052,708.02,722.02,634.02,636.0+49.5+1.91%3,051,100
2026-03-042,637.52,655.02,571.02,586.5-101.0-3.76%2,656,500
2026-03-032,847.52,868.02,684.52,687.5-181.0-6.31%2,751,500
2026-03-022,868.52,883.52,807.02,868.5-50.0-1.71%1,905,400
2026-02-272,890.52,920.02,850.52,918.5+61.0+2.13%3,204,000
2026-02-262,884.52,891.52,850.02,857.5-14.5-0.50%1,527,900
2026-02-252,824.02,898.02,809.02,872.0+45.0+1.59%1,650,900
2026-02-242,778.02,833.52,758.52,827.0+72.0+2.61%2,085,100
2026-02-202,823.02,830.02,750.52,755.0-112.0-3.91%2,271,800
2026-02-192,820.02,883.52,785.52,867.0+58.0+2.06%1,508,100
2026-02-182,825.02,850.02,800.02,809.0-2.0-0.07%1,805,100
2026-02-172,798.52,852.02,786.52,811.0+26.5+0.95%1,722,600
2026-02-162,843.52,846.52,765.02,784.5-33.0-1.17%1,519,900
2026-02-132,794.02,900.02,770.52,817.5-26.5-0.93%3,897,600
2026-02-122,763.02,929.02,620.52,844.0+89.0+3.23%5,457,400
2026-02-102,730.02,769.02,710.52,755.0+14.5+0.53%2,295,600
2026-02-092,829.02,829.02,720.02,740.5+4.0+0.15%2,246,000
2026-02-062,680.02,738.52,663.02,736.5+56.5+2.11%2,016,200
2026-02-052,710.02,719.02,665.52,680.0+9.0+0.34%2,043,000
2026-02-042,632.52,689.02,610.02,671.0+61.0+2.34%1,991,300
2026-02-032,560.02,615.52,555.02,610.0+77.0+3.04%1,852,100
2026-02-022,550.02,572.02,518.02,533.0+48.0+1.93%2,223,300
2026-01-302,460.02,500.02,459.02,485.0+32.5+1.33%1,865,300
2026-01-292,397.52,464.52,372.02,452.5+46.0+1.91%2,346,600
2026-01-282,451.52,459.52,404.52,406.5-80.0-3.22%2,987,600
2026-01-272,473.02,503.02,456.52,486.5-7.0-0.28%2,038,500
2026-01-262,496.02,541.52,479.02,493.5-72.5-2.83%2,354,900
2026-01-232,583.02,596.02,548.52,566.0-1.0-0.04%2,029,800
2026-01-222,589.02,616.02,567.02,567.0+6.0+0.23%1,888,100
2026-01-212,532.02,565.52,531.02,561.0-44.0-1.69%1,763,500
2026-01-202,625.02,630.02,599.02,605.0-17.0-0.65%1,150,200
2026-01-192,628.52,651.02,594.52,622.0-54.5-2.04%1,423,500
2026-01-162,602.02,688.02,600.02,676.5+40.0+1.52%1,896,400
2026-01-152,634.02,665.02,616.02,636.5+2.0+0.08%1,905,000
2026-01-142,616.02,637.52,603.02,634.5+31.0+1.19%1,835,300
2026-01-132,643.52,646.02,588.02,603.5+27.5+1.07%2,336,300
2026-01-092,512.02,576.52,500.52,576.0+99.0+4.00%2,822,100
2026-01-082,449.02,481.52,448.52,477.0-1.5-0.06%1,504,200
2026-01-072,457.52,495.02,449.02,478.5-13.0-0.52%2,003,600
2026-01-062,492.52,525.02,480.02,491.5+24.0+0.97%1,805,300
2026-01-052,466.02,484.02,454.02,467.5+28.0+1.15%1,540,300
2025-12-302,455.52,459.52,439.52,439.5-15.5-0.63%1,047,400
2025-12-292,455.02,468.52,443.02,455.0+5.0+0.20%1,072,600
2025-12-262,480.02,480.02,441.02,450.0-21.5-0.87%823,600
2025-12-252,472.02,480.02,450.52,471.5+9.5+0.39%802,100
2025-12-242,458.02,481.52,444.02,462.0+4.0+0.16%1,897,000
2025-12-232,435.02,525.02,431.02,458.0-7.0-0.28%3,169,100
2025-12-222,450.02,480.02,450.02,465.0+30.5+1.25%1,931,100
2025-12-192,434.52,465.52,408.02,434.5+27.0+1.12%4,158,300
2025-12-182,448.02,451.02,394.02,407.5-15.0-0.62%3,168,500
2025-12-172,413.52,432.52,405.52,422.5-7.5-0.31%1,689,800
2025-12-162,450.52,463.52,410.52,430.0-26.0-1.06%2,713,500
2025-12-152,436.02,467.52,421.52,456.0+20.0+0.82%1,842,800
2025-12-122,400.02,440.52,389.02,436.0+69.5+2.94%2,230,600
2025-12-112,381.02,394.02,360.02,366.5-7.5-0.32%1,525,300
2025-12-102,388.52,388.52,367.02,374.0+4.0+0.17%2,057,300
2025-12-092,355.02,388.52,355.02,370.0+16.0+0.68%1,637,000
2025-12-082,340.02,354.02,307.02,354.0+24.5+1.05%2,077,100
2025-12-052,366.02,384.02,323.52,329.5-51.0-2.14%2,311,900
2025-12-042,379.02,398.02,370.02,380.5+12.0+0.51%2,934,300
2025-12-032,373.02,393.02,360.52,368.5-22.5-0.94%2,641,700
2025-12-022,389.02,394.02,370.52,391.0+23.0+0.97%2,619,800
2025-12-012,389.02,399.52,368.02,368.0-5.5-0.23%2,486,100
2025-11-282,357.52,380.52,345.02,373.5+6.0+0.25%2,216,100
2025-11-272,355.02,379.52,345.02,367.5+11.5+0.49%1,640,500
2025-11-262,361.02,381.52,347.52,356.0+5.0+0.21%2,893,900
2025-11-252,365.02,394.02,341.52,351.0-10.0-0.42%2,856,500
2025-11-212,271.52,370.02,270.02,361.0+87.5+3.85%4,939,300
2025-11-202,326.02,329.52,270.02,273.5-13.5-0.59%2,894,200
2025-11-192,277.02,311.02,255.52,287.0+26.0+1.15%4,021,200
2025-11-182,293.52,317.52,261.02,261.0-42.5-1.85%3,710,000
2025-11-172,319.52,399.02,303.52,303.5-15.0-0.65%5,441,200
2025-11-142,250.02,318.52,235.02,318.5+56.5+2.50%5,828,900
2025-11-132,320.02,324.52,223.02,262.0+242.0+11.98%11,731,400
2025-11-121,972.02,024.51,920.02,020.0+64.0+3.27%5,498,700
2025-11-111,927.51,957.51,916.01,956.0+18.0+0.93%2,704,600
2025-11-101,921.51,944.01,915.01,938.0+16.5+0.86%1,753,600
2025-11-071,885.01,921.51,883.01,921.5+21.0+1.10%1,788,700
2025-11-061,904.01,910.51,889.01,900.5+10.0+0.53%2,682,900
2025-11-051,899.51,901.51,857.51,890.5-16.5-0.87%3,046,800
2025-11-041,892.01,915.01,877.01,907.0+12.0+0.63%2,332,500
2025-10-311,900.01,909.51,881.01,895.0-18.0-0.94%3,007,000
2025-10-301,898.01,916.01,877.51,913.0+14.5+0.76%6,221,200
2025-10-291,939.01,939.51,898.51,898.5-36.0-1.86%1,682,900
2025-10-281,973.01,973.01,934.51,934.5-42.0-2.12%1,577,500
2025-10-271,956.01,984.01,953.51,976.5+33.0+1.70%2,686,400
2025-10-241,950.01,953.01,934.51,943.5+12.5+0.65%1,910,900
2025-10-231,928.01,939.01,915.51,931.0-0.5-0.03%1,932,500
2025-10-221,934.01,956.01,920.51,931.5+11.0+0.57%3,344,700
2025-10-211,908.51,932.51,900.51,920.5+24.5+1.29%2,949,300
2025-10-201,913.01,913.01,889.01,896.0+35.0+1.88%2,764,600
2025-10-171,852.51,865.51,848.01,861.0-18.5-0.98%1,902,800
2025-10-161,860.51,879.51,858.51,879.5+21.5+1.16%2,587,000
2025-10-151,849.51,864.01,847.51,858.0+14.5+0.79%2,406,800
2025-10-141,857.51,870.51,825.51,843.5-53.0-2.79%3,753,700
2025-10-101,930.51,943.51,896.01,896.5-38.5-1.99%3,119,500
2025-10-091,917.01,935.01,913.51,935.0+13.0+0.68%2,594,900
2025-10-081,954.01,968.01,915.51,922.0-12.0-0.62%3,287,100
2025-10-071,912.51,937.01,910.01,934.0+24.0+1.26%3,143,500
2025-10-061,935.01,938.01,903.01,910.0+51.5+2.77%3,571,000
2025-10-031,838.01,866.51,834.01,858.5+17.5+0.95%2,098,800
2025-10-021,846.51,852.51,822.51,841.0-7.0-0.38%2,674,100
2025-10-011,859.51,876.01,835.01,848.0-21.5-1.15%3,138,300
2025-09-301,885.01,888.51,856.01,869.5-12.0-0.64%4,289,000
2025-09-291,937.01,939.01,881.51,881.5-79.0-4.03%3,703,500
2025-09-261,957.51,974.51,946.01,960.5-5.5-0.28%3,338,200
2025-09-251,973.01,978.51,956.01,966.0+14.0+0.72%2,299,500
2025-09-241,970.01,972.51,950.01,952.0-6.5-0.33%2,610,500
2025-09-221,923.01,962.51,918.01,958.5+32.0+1.66%3,103,500
2025-09-191,952.51,968.01,926.51,926.5-33.0-1.68%5,272,600
2025-09-181,976.51,980.51,954.51,959.5-16.5-0.84%2,535,100
2025-09-171,995.01,999.51,976.01,976.0-27.5-1.37%1,864,000
2025-09-161,976.52,014.01,974.02,003.5+28.0+1.42%2,569,800
2025-09-121,988.02,003.01,968.51,975.5——2,484,300

直近120営業日分を表示