7476東証P貸借
業種 卸売業
アズワン 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 |
|---|---|
| 3,017.5 (23/06/19) | 2,274.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,834.5 (24/01/17) | 2,390.0 (24/05/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,418.0 | 2,446.5 | 2,402.5 | 2,437.0 | +17.0 | +0.7 | 118,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,430.0 | 2,447.5 | 2,390.0 | 2,420.0 | -9.0 | -0.4 | 131,600 |
| 5/20 | 2,463.5 | 2,468.5 | 2,427.5 | 2,429.0 | -58.0 | -2.3 | 167,000 |
| 5/17 | 2,510.0 | 2,538.5 | 2,483.5 | 2,487.0 | -50.5 | -2.0 | 108,700 |
| 5/16 | 2,520.0 | 2,598.5 | 2,512.5 | 2,537.5 | +46.5 | +1.9 | 145,800 |
| 5/15 | 2,670.0 | 2,671.5 | 2,463.5 | 2,491.0 | -181.0 | -6.8 | 331,500 |
| 5/14 | 2,617.0 | 2,678.5 | 2,604.5 | 2,672.0 | +34.5 | +1.3 | 100,700 |
| 5/13 | 2,604.5 | 2,641.5 | 2,604.5 | 2,637.5 | -0.5 | +0.0 | 66,300 |
| 5/10 | 2,640.0 | 2,658.5 | 2,623.0 | 2,638.0 | +21.0 | +0.8 | 71,300 |
| 5/9 | 2,618.0 | 2,646.5 | 2,598.0 | 2,617.0 | +12.5 | +0.5 | 63,400 |
| 5/8 | 2,615.0 | 2,629.5 | 2,583.5 | 2,604.5 | -35.0 | -1.3 | 85,700 |
| 5/7 | 2,613.5 | 2,645.0 | 2,601.5 | 2,639.5 | +52.5 | +2.0 | 123,700 |
| 5/2 | 2,598.5 | 2,598.5 | 2,553.5 | 2,587.0 | +7.0 | +0.3 | 77,800 |
| 5/1 | 2,596.0 | 2,598.5 | 2,571.5 | 2,580.0 | -32.5 | -1.2 | 59,300 |
| 4/30 | 2,604.5 | 2,641.5 | 2,591.0 | 2,612.5 | +19.0 | +0.7 | 82,800 |
| 4/26 | 2,519.0 | 2,605.0 | 2,509.5 | 2,593.5 | +74.5 | +3.0 | 189,200 |
| 4/25 | 2,551.0 | 2,551.0 | 2,501.0 | 2,519.0 | -42.0 | -1.6 | 113,100 |
| 4/24 | 2,575.0 | 2,579.0 | 2,551.5 | 2,561.0 | -14.5 | -0.6 | 87,300 |
| 4/23 | 2,556.5 | 2,589.5 | 2,556.5 | 2,575.5 | +19.0 | +0.7 | 94,900 |
| 4/22 | 2,556.0 | 2,568.5 | 2,538.5 | 2,556.5 | +50.5 | +2.0 | 78,100 |
| 4/19 | 2,538.0 | 2,550.0 | 2,475.5 | 2,506.0 | -70.5 | -2.7 | 108,600 |
| 4/18 | 2,587.0 | 2,629.0 | 2,570.5 | 2,576.5 | -10.5 | -0.4 | 75,700 |
| 4/17 | 2,699.0 | 2,702.0 | 2,582.5 | 2,587.0 | -104.0 | -3.9 | 101,200 |
| 4/16 | 2,647.0 | 2,700.0 | 2,625.5 | 2,691.0 | +59.5 | +2.3 | 132,900 |
| 4/15 | 2,598.0 | 2,636.0 | 2,598.0 | 2,631.5 | +6.5 | +0.3 | 82,700 |
| 4/12 | 2,578.0 | 2,651.5 | 2,578.0 | 2,625.0 | +30.5 | +1.2 | 102,100 |
| 4/11 | 2,558.5 | 2,609.0 | 2,551.5 | 2,594.5 | -6.5 | -0.3 | 89,600 |
| 4/10 | 2,606.5 | 2,637.0 | 2,593.0 | 2,601.0 | -4.5 | -0.2 | 48,800 |
| 4/9 | 2,607.0 | 2,621.5 | 2,583.0 | 2,605.5 | +16.5 | +0.6 | 70,400 |
| 4/8 | 2,642.5 | 2,659.0 | 2,576.0 | 2,589.0 | -23.0 | -0.9 | 115,900 |
| 4/5 | 2,531.0 | 2,615.5 | 2,529.5 | 2,612.0 | +76.5 | +3.0 | 95,200 |
▶︎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