6845東証P貸借
業種 電気機器
アズビル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,183 (24/01/15) | 4,028 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,183 (24/01/15) | 4,028 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,179 | 4,431 | 4,179 | 4,336 | -8 | -0.2 | 14,510,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,342 | 4,352 | 4,235 | 4,344 | -26 | -0.6 | 1,326,800 |
| 5/29 | 4,398 | 4,459 | 4,365 | 4,370 | -46 | -1.0 | 1,124,900 |
| 5/28 | 4,430 | 4,494 | 4,377 | 4,416 | +113 | +2.6 | 1,102,000 |
| 5/27 | 4,280 | 4,312 | 4,176 | 4,303 | +9 | +0.2 | 1,047,600 |
| 5/24 | 4,364 | 4,375 | 4,280 | 4,294 | -116 | -2.6 | 968,800 |
| 5/23 | 4,366 | 4,411 | 4,235 | 4,410 | +12 | +0.3 | 1,299,200 |
| 5/22 | 4,522 | 4,548 | 4,398 | 4,398 | -106 | -2.4 | 743,500 |
| 5/21 | 4,484 | 4,522 | 4,461 | 4,504 | +38 | +0.9 | 569,200 |
| 5/20 | 4,466 | 4,492 | 4,394 | 4,466 | +9 | +0.2 | 724,700 |
| 5/17 | 4,402 | 4,477 | 4,371 | 4,457 | +25 | +0.6 | 635,400 |
| 5/16 | 4,397 | 4,448 | 4,317 | 4,432 | +78 | +1.8 | 768,200 |
| 5/15 | 4,448 | 4,482 | 4,250 | 4,354 | -76 | -1.7 | 1,615,000 |
| 5/14 | 4,425 | 4,610 | 4,376 | 4,430 | -345 | -7.2 | 2,232,900 |
| 5/13 | 4,657 | 4,798 | 4,642 | 4,775 | +100 | +2.1 | 736,700 |
| 5/10 | 4,643 | 4,702 | 4,602 | 4,675 | +74 | +1.6 | 759,600 |
| 5/9 | 4,549 | 4,627 | 4,520 | 4,601 | +107 | +2.4 | 864,800 |
| 5/8 | 4,520 | 4,562 | 4,488 | 4,494 | -6 | -0.1 | 512,300 |
| 5/7 | 4,476 | 4,507 | 4,443 | 4,500 | +40 | +0.9 | 716,500 |
| 5/2 | 4,395 | 4,461 | 4,351 | 4,460 | +65 | +1.5 | 409,600 |
| 5/1 | 4,357 | 4,430 | 4,357 | 4,395 | -32 | -0.7 | 259,300 |
| 4/30 | 4,405 | 4,435 | 4,363 | 4,427 | +87 | +2.0 | 601,700 |
| 4/26 | 4,290 | 4,375 | 4,276 | 4,340 | +48 | +1.1 | 379,500 |
| 4/25 | 4,320 | 4,366 | 4,280 | 4,292 | -55 | -1.3 | 417,400 |
| 4/24 | 4,340 | 4,353 | 4,302 | 4,347 | +59 | +1.4 | 567,900 |
| 4/23 | 4,337 | 4,343 | 4,265 | 4,288 | -59 | -1.4 | 478,600 |
| 4/22 | 4,227 | 4,350 | 4,199 | 4,347 | +168 | +4.0 | 577,900 |
| 4/19 | 4,230 | 4,255 | 4,104 | 4,179 | -91 | -2.1 | 528,500 |
| 4/18 | 4,248 | 4,310 | 4,228 | 4,270 | +39 | +0.9 | 388,300 |
| 4/17 | 4,286 | 4,286 | 4,172 | 4,231 | -30 | -0.7 | 584,100 |
| 4/16 | 4,230 | 4,275 | 4,200 | 4,261 | -18 | -0.4 | 727,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて