！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
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) | 3,800 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,395 | 4,461 | 4,351 | 4,460 | +65 | +1.5 | 409,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 4,274 | 4,296 | 4,198 | 4,236 | -26 | -0.6 | 649,500 |
| 3/4 | 4,378 | 4,424 | 4,260 | 4,262 | -145 | -3.3 | 913,300 |
| 3/1 | 4,438 | 4,446 | 4,366 | 4,407 | +16 | +0.4 | 450,700 |
| 2/29 | 4,447 | 4,505 | 4,388 | 4,391 | -84 | -1.9 | 1,378,700 |
| 2/28 | 4,576 | 4,593 | 4,469 | 4,475 | -50 | -1.1 | 522,800 |
| 2/27 | 4,547 | 4,649 | 4,511 | 4,525 | -16 | -0.4 | 799,800 |
| 2/26 | 4,569 | 4,645 | 4,532 | 4,541 | -14 | -0.3 | 719,300 |
| 2/22 | 4,500 | 4,560 | 4,478 | 4,555 | +94 | +2.1 | 680,300 |
| 2/21 | 4,527 | 4,565 | 4,450 | 4,461 | -113 | -2.5 | 592,600 |
| 2/20 | 4,546 | 4,609 | 4,495 | 4,574 | -4 | -0.1 | 629,600 |
| 2/19 | 4,620 | 4,644 | 4,513 | 4,578 | -123 | -2.6 | 641,300 |
| 2/16 | 4,712 | 4,745 | 4,668 | 4,701 | +17 | +0.4 | 309,800 |
| 2/15 | 4,751 | 4,787 | 4,615 | 4,684 | -56 | -1.2 | 372,200 |
| 2/14 | 4,811 | 4,875 | 4,665 | 4,740 | -141 | -2.9 | 474,700 |
| 2/13 | 4,719 | 4,901 | 4,700 | 4,881 | +232 | +5.0 | 597,100 |
| 2/9 | 4,953 | 5,090 | 4,620 | 4,649 | -164 | -3.4 | 916,700 |
| 2/8 | 4,614 | 4,899 | 4,608 | 4,813 | +210 | +4.6 | 575,600 |
| 2/7 | 4,585 | 4,633 | 4,569 | 4,603 | -23 | -0.5 | 365,000 |
| 2/6 | 4,688 | 4,734 | 4,626 | 4,626 | -202 | -4.2 | 517,100 |
| 2/5 | 4,860 | 4,888 | 4,816 | 4,828 | -10 | -0.2 | 191,700 |
| 2/2 | 4,840 | 4,882 | 4,825 | 4,838 | +24 | +0.5 | 191,600 |
▶︎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