！決算発表予定日 2024/05/13
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
4,267.9
円
(10:35)
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) | 3,605 (23/04/20) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 4,248 | 4,289 | 4,228 | 4,261 | +30 | +0.7 | 98,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 4,310 | 4,349 | 4,262 | 4,279 | -71 | -1.6 | 453,400 |
| 4/12 | 4,393 | 4,434 | 4,346 | 4,350 | -14 | -0.3 | 583,500 |
| 4/11 | 4,282 | 4,376 | 4,269 | 4,364 | +22 | +0.5 | 712,700 |
| 4/10 | 4,319 | 4,373 | 4,292 | 4,342 | +59 | +1.4 | 510,700 |
| 4/9 | 4,284 | 4,316 | 4,262 | 4,283 | +10 | +0.2 | 620,400 |
| 4/8 | 4,267 | 4,336 | 4,238 | 4,273 | -15 | -0.4 | 447,600 |
| 4/5 | 4,351 | 4,388 | 4,253 | 4,288 | -16 | -0.4 | 579,000 |
| 4/4 | 4,230 | 4,340 | 4,176 | 4,304 | +164 | +4.0 | 790,000 |
| 4/3 | 4,187 | 4,207 | 4,124 | 4,140 | -82 | -1.9 | 707,100 |
| 4/2 | 4,274 | 4,306 | 4,180 | 4,222 | -118 | -2.7 | 621,400 |
| 4/1 | 4,205 | 4,369 | 4,192 | 4,340 | +146 | +3.5 | 526,000 |
| 3/29 | 4,178 | 4,208 | 4,153 | 4,194 | +25 | +0.6 | 329,000 |
| 3/28 | 4,199 | 4,220 | 4,160 | 4,169 | -51 | -1.2 | 491,900 |
| 3/27 | 4,180 | 4,242 | 4,170 | 4,220 | +56 | +1.3 | 609,000 |
| 3/26 | 4,175 | 4,194 | 4,146 | 4,164 | -39 | -0.9 | 541,900 |
| 3/25 | 4,271 | 4,297 | 4,184 | 4,203 | -67 | -1.6 | 557,000 |
| 3/22 | 4,325 | 4,333 | 4,252 | 4,270 | -55 | -1.3 | 483,100 |
| 3/21 | 4,395 | 4,414 | 4,295 | 4,325 | 0 | 0.0 | 630,900 |
| 3/19 | 4,298 | 4,353 | 4,258 | 4,325 | +23 | +0.5 | 675,200 |
| 3/18 | 4,172 | 4,327 | 4,172 | 4,302 | +131 | +3.1 | 561,900 |
| 3/15 | 4,179 | 4,190 | 4,128 | 4,171 | -18 | -0.4 | 743,300 |
| 3/14 | 4,136 | 4,189 | 4,113 | 4,189 | +67 | +1.6 | 468,200 |
| 3/13 | 4,129 | 4,181 | 4,101 | 4,122 | +11 | +0.3 | 512,900 |
| 3/12 | 4,090 | 4,116 | 4,028 | 4,111 | +11 | +0.3 | 537,300 |
| 3/11 | 4,158 | 4,195 | 4,043 | 4,100 | -117 | -2.8 | 584,700 |
| 3/8 | 4,202 | 4,253 | 4,182 | 4,217 | -15 | -0.4 | 517,500 |
| 3/7 | 4,261 | 4,302 | 4,185 | 4,232 | -29 | -0.7 | 661,200 |
| 3/6 | 4,185 | 4,282 | 4,164 | 4,261 | +25 | +0.6 | 671,600 |
▶︎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