2,358円
いすゞ自動車の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/06/29 | 1,394.0 | 1,396.0 | 1,384.0 | 1,388.5 | 1,388.5 | 2,287,700 |
| 2017/06/28 | 1,359.0 | 1,384.0 | 1,359.0 | 1,379.0 | 1,379.0 | 2,278,000 |
| 2017/06/27 | 1,356.5 | 1,371.0 | 1,355.5 | 1,359.5 | 1,359.5 | 1,757,400 |
| 2017/06/26 | 1,352.5 | 1,355.0 | 1,346.5 | 1,350.5 | 1,350.5 | 1,512,500 |
| 2017/06/23 | 1,343.0 | 1,356.0 | 1,342.5 | 1,351.0 | 1,351.0 | 1,763,100 |
| 2017/06/22 | 1,345.0 | 1,348.5 | 1,336.0 | 1,338.5 | 1,338.5 | 2,786,600 |
| 2017/06/21 | 1,339.0 | 1,351.5 | 1,333.0 | 1,345.5 | 1,345.5 | 2,111,800 |
| 2017/06/20 | 1,370.0 | 1,378.0 | 1,354.0 | 1,355.0 | 1,355.0 | 2,903,800 |
| 2017/06/19 | 1,351.5 | 1,363.5 | 1,348.5 | 1,359.5 | 1,359.5 | 1,691,100 |
| 2017/06/16 | 1,355.0 | 1,362.5 | 1,345.5 | 1,352.0 | 1,352.0 | 2,265,000 |
| 2017/06/15 | 1,346.5 | 1,358.5 | 1,335.5 | 1,340.5 | 1,340.5 | 1,815,200 |
| 2017/06/14 | 1,362.0 | 1,371.5 | 1,353.0 | 1,353.0 | 1,353.0 | 2,124,100 |
| 2017/06/13 | 1,339.0 | 1,359.5 | 1,332.5 | 1,349.0 | 1,349.0 | 3,099,400 |
| 2017/06/12 | 1,321.0 | 1,341.5 | 1,320.0 | 1,335.5 | 1,335.5 | 1,628,200 |
| 2017/06/09 | 1,338.0 | 1,345.5 | 1,329.0 | 1,337.5 | 1,337.5 | 2,348,100 |
| 2017/06/08 | 1,358.5 | 1,362.0 | 1,336.0 | 1,338.0 | 1,338.0 | 1,933,800 |
| 2017/06/07 | 1,336.5 | 1,364.5 | 1,333.5 | 1,355.5 | 1,355.5 | 2,823,500 |
| 2017/06/06 | 1,365.0 | 1,367.5 | 1,333.0 | 1,335.0 | 1,335.0 | 4,112,300 |
| 2017/06/05 | 1,380.5 | 1,398.0 | 1,374.0 | 1,377.5 | 1,377.5 | 3,681,700 |
| 2017/06/02 | 1,367.5 | 1,394.0 | 1,362.5 | 1,392.0 | 1,392.0 | 4,039,100 |
おすすめ条件でスクリーニングされた銘柄を見る
いすゞ自動車の取引履歴を振り返りませんか？
いすゞ自動車の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
