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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/16 | 1,170.5 | 1,170.5 | 1,139.0 | 1,143.5 | -36.7 | -3.1 | 748,400 |
| 10/13 | 1,189.2 | 1,199.7 | 1,177.0 | 1,180.2 | -23.0 | -1.9 | 791,600 |
| 10/12 | 1,205.0 | 1,218.2 | 1,189.7 | 1,203.2 | +2.5 | +0.2 | 1,456,400 |
| 10/11 | 1,204.0 | 1,215.5 | 1,195.5 | 1,200.7 | -3.3 | -0.3 | 1,575,600 |
| 10/10 | 1,179.2 | 1,204.7 | 1,171.2 | 1,204.0 | +29.5 | +2.5 | 1,216,800 |
| 10/6 | 1,153.7 | 1,180.0 | 1,153.5 | 1,174.5 | +20.8 | +1.8 | 1,168,000 |
| 10/5 | 1,133.7 | 1,157.0 | 1,130.5 | 1,153.7 | +34.5 | +3.1 | 1,280,400 |
| 10/4 | 1,144.7 | 1,145.0 | 1,113.7 | 1,119.2 | -34.5 | -3.0 | 1,052,400 |
| 10/3 | 1,157.2 | 1,166.5 | 1,147.0 | 1,153.7 | -9.0 | -0.8 | 1,136,800 |
| 10/2 | 1,175.0 | 1,189.7 | 1,160.5 | 1,162.7 | +18.2 | +1.6 | 1,327,200 |
| 9/29 | 1,151.2 | 1,152.7 | 1,135.2 | 1,144.5 | -0.2 | +0.0 | 997,200 |
| 9/28 | 1,144.5 | 1,155.0 | 1,130.2 | 1,144.7 | -9.8 | -0.9 | 1,060,000 |
| 9/27 | 1,145.0 | 1,155.0 | 1,133.5 | 1,154.5 | -2.0 | -0.2 | 1,225,600 |
| 9/26 | 1,162.2 | 1,169.5 | 1,156.5 | 1,156.5 | -11.2 | -1.0 | 891,200 |
| 9/25 | 1,179.5 | 1,181.7 | 1,165.0 | 1,167.7 | -1.8 | -0.2 | 887,200 |
| 9/22 | 1,153.7 | 1,177.0 | 1,151.5 | 1,169.5 | -1.7 | -0.2 | 876,400 |
| 9/21 | 1,187.5 | 1,189.2 | 1,164.0 | 1,171.2 | -21.3 | -1.8 | 934,000 |
| 9/20 | 1,197.7 | 1,209.5 | 1,191.2 | 1,192.5 | -12.5 | -1.0 | 1,171,600 |
| 9/19 | 1,218.0 | 1,224.5 | 1,187.5 | 1,205.0 | -17.5 | -1.4 | 1,337,200 |
| 9/15 | 1,212.5 | 1,230.7 | 1,206.7 | 1,222.5 | +14.3 | +1.2 | 2,402,400 |
| 9/14 | 1,197.7 | 1,218.0 | 1,197.2 | 1,208.2 | +11.0 | +0.9 | 862,400 |
| 9/13 | 1,201.7 | 1,211.7 | 1,194.5 | 1,197.2 | -12.8 | -1.1 | 821,600 |
| 9/12 | 1,216.7 | 1,227.0 | 1,202.5 | 1,210.0 | -4.0 | -0.3 | 808,400 |
| 9/11 | 1,216.2 | 1,219.7 | 1,203.2 | 1,214.0 | +1.0 | +0.1 | 627,600 |
| 9/8 | 1,219.7 | 1,225.2 | 1,210.2 | 1,213.0 | -20.2 | -1.6 | 1,344,800 |
| 9/7 | 1,223.7 | 1,238.5 | 1,223.7 | 1,233.2 | +4.5 | +0.4 | 895,200 |
| 9/6 | 1,234.0 | 1,247.2 | 1,225.5 | 1,228.7 | +1.0 | +0.1 | 875,200 |
| 9/5 | 1,221.0 | 1,227.7 | 1,215.5 | 1,227.7 | +4.0 | +0.3 | 1,078,000 |
| 9/4 | 1,216.0 | 1,225.5 | 1,210.2 | 1,223.7 | +10.5 | +0.9 | 840,400 |
| 9/1 | 1,215.0 | 1,215.0 | 1,203.2 | 1,213.2 | -1.8 | -0.2 | 1,259,600 |
▶︎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
