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
1,243.7
円
(21:08)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,334.5 (24/11/11) | 824.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,334.5 (24/11/11) | 824.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,223.0 | 1,238.5 | 1,216.5 | 1,232.5 | +16.5 | +1.4 | 1,072,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,223.5 | 1,232.0 | 1,208.0 | 1,216.0 | -3.5 | -0.3 | 945,400 |
| 11/20 | 1,228.5 | 1,234.0 | 1,206.5 | 1,219.5 | +1.0 | +0.1 | 1,020,600 |
| 11/19 | 1,241.5 | 1,245.5 | 1,185.0 | 1,218.5 | -13.5 | -1.1 | 1,187,400 |
| 11/18 | 1,235.0 | 1,246.0 | 1,225.0 | 1,232.0 | -20.0 | -1.6 | 998,600 |
| 11/15 | 1,251.0 | 1,254.5 | 1,237.5 | 1,252.0 | +8.0 | +0.6 | 1,041,000 |
| 11/14 | 1,240.0 | 1,258.0 | 1,230.5 | 1,244.0 | +10.5 | +0.9 | 1,229,700 |
| 11/13 | 1,267.0 | 1,270.5 | 1,212.5 | 1,233.5 | -43.0 | -3.4 | 1,676,300 |
| 11/12 | 1,300.0 | 1,306.5 | 1,269.0 | 1,276.5 | -15.0 | -1.2 | 1,531,500 |
| 11/11 | 1,318.0 | 1,334.5 | 1,265.0 | 1,291.5 | +59.5 | +4.8 | 2,342,600 |
| 11/8 | 1,237.5 | 1,239.5 | 1,213.5 | 1,232.0 | +16.0 | +1.3 | 1,345,700 |
| 11/7 | 1,209.5 | 1,231.0 | 1,194.0 | 1,216.0 | +20.5 | +1.7 | 1,701,100 |
| 11/6 | 1,185.5 | 1,209.5 | 1,174.0 | 1,195.5 | +8.5 | +0.7 | 949,000 |
| 11/5 | 1,173.5 | 1,203.5 | 1,164.0 | 1,187.0 | +7.0 | +0.6 | 946,300 |
| 11/1 | 1,171.5 | 1,188.5 | 1,168.5 | 1,180.0 | -21.0 | -1.8 | 755,000 |
| 10/31 | 1,178.0 | 1,202.5 | 1,175.0 | 1,201.0 | +25.0 | +2.1 | 1,546,700 |
| 10/30 | 1,178.0 | 1,189.5 | 1,170.0 | 1,176.0 | -1.5 | -0.1 | 2,237,400 |
| 10/29 | 1,173.5 | 1,178.0 | 1,166.0 | 1,177.5 | 0 | 0.0 | 770,500 |
| 10/28 | 1,153.0 | 1,186.0 | 1,145.5 | 1,177.5 | +10.5 | +0.9 | 928,900 |
| 10/25 | 1,173.0 | 1,174.5 | 1,151.0 | 1,167.0 | -8.5 | -0.7 | 740,000 |
| 10/24 | 1,160.0 | 1,179.0 | 1,152.5 | 1,175.5 | -4.0 | -0.3 | 760,800 |
| 10/23 | 1,190.0 | 1,193.0 | 1,175.0 | 1,179.5 | -17.5 | -1.5 | 731,800 |
| 10/22 | 1,219.0 | 1,219.0 | 1,190.0 | 1,197.0 | -25.0 | -2.1 | 1,122,500 |
| 10/21 | 1,216.5 | 1,232.5 | 1,201.5 | 1,222.0 | +6.5 | +0.5 | 1,090,500 |
| 10/18 | 1,243.0 | 1,248.5 | 1,211.0 | 1,215.5 | -21.5 | -1.7 | 742,500 |
| 10/17 | 1,247.0 | 1,252.5 | 1,231.0 | 1,237.0 | +5.5 | +0.5 | 1,445,100 |
| 10/16 | 1,201.5 | 1,253.0 | 1,194.0 | 1,231.5 | +16.5 | +1.4 | 2,707,600 |
| 10/15 | 1,230.0 | 1,233.0 | 1,213.5 | 1,215.0 | -6.5 | -0.5 | 1,139,900 |
| 10/11 | 1,223.5 | 1,228.0 | 1,213.0 | 1,221.5 | -7.5 | -0.6 | 839,000 |
| 10/10 | 1,249.5 | 1,254.5 | 1,223.0 | 1,229.0 | -3.0 | -0.2 | 885,800 |
| 10/9 | 1,222.0 | 1,240.5 | 1,216.5 | 1,232.0 | +15.5 | +1.3 | 1,336,700 |
▶︎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
