2,344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) |
|---|---|---|---|---|---|---|
| 2021/05/07 | 1,146.0 | 1,157.0 | 1,132.0 | 1,148.0 | 1,148.0 | 1,831,900 |
| 2021/05/06 | 1,132.0 | 1,142.0 | 1,122.0 | 1,139.0 | 1,139.0 | 2,383,200 |
| 2021/04/30 | 1,130.0 | 1,136.0 | 1,097.0 | 1,106.0 | 1,106.0 | 3,375,500 |
| 2021/04/28 | 1,120.0 | 1,140.0 | 1,114.0 | 1,135.0 | 1,135.0 | 7,545,900 |
| 2021/04/27 | 1,115.0 | 1,123.0 | 1,106.0 | 1,114.0 | 1,114.0 | 2,063,500 |
| 2021/04/26 | 1,111.0 | 1,117.0 | 1,095.0 | 1,106.0 | 1,106.0 | 1,719,100 |
| 2021/04/23 | 1,105.0 | 1,106.0 | 1,087.0 | 1,099.0 | 1,099.0 | 1,935,700 |
| 2021/04/22 | 1,111.0 | 1,113.0 | 1,093.0 | 1,108.0 | 1,108.0 | 2,307,000 |
| 2021/04/21 | 1,114.0 | 1,114.0 | 1,086.0 | 1,095.0 | 1,095.0 | 2,513,500 |
| 2021/04/20 | 1,153.0 | 1,153.0 | 1,130.0 | 1,136.0 | 1,136.0 | 1,696,800 |
| 2021/04/19 | 1,158.0 | 1,173.0 | 1,155.0 | 1,168.0 | 1,168.0 | 1,161,500 |
| 2021/04/16 | 1,165.0 | 1,166.0 | 1,139.0 | 1,153.0 | 1,153.0 | 1,924,700 |
| 2021/04/15 | 1,169.0 | 1,188.0 | 1,159.0 | 1,169.0 | 1,169.0 | 2,100,800 |
| 2021/04/14 | 1,144.0 | 1,164.0 | 1,134.0 | 1,162.0 | 1,162.0 | 1,768,600 |
| 2021/04/13 | 1,143.0 | 1,175.0 | 1,142.0 | 1,161.0 | 1,161.0 | 2,246,900 |
| 2021/04/12 | 1,147.0 | 1,157.0 | 1,140.0 | 1,146.0 | 1,146.0 | 1,819,600 |
| 2021/04/09 | 1,166.0 | 1,169.0 | 1,147.0 | 1,149.0 | 1,149.0 | 2,412,300 |
| 2021/04/08 | 1,182.0 | 1,189.0 | 1,163.0 | 1,167.0 | 1,167.0 | 3,348,800 |
| 2021/04/07 | 1,195.0 | 1,214.0 | 1,184.0 | 1,200.0 | 1,200.0 | 3,979,000 |
| 2021/04/06 | 1,171.0 | 1,172.0 | 1,133.0 | 1,135.0 | 1,135.0 | 1,572,600 |
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。
