2,343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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,585.0 | 1,597.0 | 1,572.0 | 1,574.0 | 1,574.0 | 2,456,000 |
| 2023/02/02 | 1,634.0 | 1,635.0 | 1,584.0 | 1,597.0 | 1,597.0 | 2,356,100 |
| 2023/02/01 | 1,647.0 | 1,655.0 | 1,635.0 | 1,638.0 | 1,638.0 | 1,951,800 |
| 2023/01/31 | 1,617.0 | 1,651.0 | 1,610.0 | 1,635.0 | 1,635.0 | 2,201,400 |
| 2023/01/30 | 1,620.0 | 1,626.0 | 1,609.0 | 1,613.0 | 1,613.0 | 1,778,000 |
| 2023/01/27 | 1,592.0 | 1,622.0 | 1,587.0 | 1,615.0 | 1,615.0 | 2,640,200 |
| 2023/01/26 | 1,609.0 | 1,618.0 | 1,587.0 | 1,591.0 | 1,591.0 | 2,243,700 |
| 2023/01/25 | 1,550.0 | 1,612.0 | 1,548.0 | 1,605.0 | 1,605.0 | 3,601,800 |
| 2023/01/24 | 1,564.0 | 1,564.0 | 1,541.0 | 1,561.0 | 1,561.0 | 2,040,200 |
| 2023/01/23 | 1,528.0 | 1,541.0 | 1,511.0 | 1,538.0 | 1,538.0 | 3,682,000 |
| 2023/01/20 | 1,494.0 | 1,506.0 | 1,491.0 | 1,506.0 | 1,506.0 | 3,717,600 |
| 2023/01/19 | 1,505.0 | 1,517.0 | 1,495.0 | 1,498.0 | 1,498.0 | 2,949,000 |
| 2023/01/18 | 1,499.0 | 1,565.0 | 1,488.0 | 1,544.0 | 1,544.0 | 3,882,600 |
| 2023/01/17 | 1,466.0 | 1,505.0 | 1,466.0 | 1,501.0 | 1,501.0 | 2,184,000 |
| 2023/01/16 | 1,473.0 | 1,473.0 | 1,461.0 | 1,462.0 | 1,462.0 | 2,323,600 |
| 2023/01/13 | 1,490.0 | 1,506.0 | 1,486.0 | 1,489.0 | 1,489.0 | 2,831,700 |
| 2023/01/12 | 1,537.0 | 1,541.0 | 1,516.0 | 1,519.0 | 1,519.0 | 2,091,600 |
| 2023/01/11 | 1,531.0 | 1,550.0 | 1,527.0 | 1,540.0 | 1,540.0 | 1,964,600 |
| 2023/01/10 | 1,520.0 | 1,533.0 | 1,514.0 | 1,524.0 | 1,524.0 | 2,343,800 |
| 2023/01/06 | 1,505.0 | 1,523.0 | 1,500.0 | 1,511.0 | 1,511.0 | 2,916,700 |
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。
