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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,200.0 | 1,229.0 | 1,190.0 | 1,216.5 | -12.5 | -1.0 | 963,100 |
| 10/7 | 1,228.0 | 1,237.5 | 1,217.0 | 1,229.0 | +22.5 | +1.9 | 1,271,200 |
| 10/4 | 1,186.0 | 1,214.0 | 1,179.0 | 1,206.5 | +30.0 | +2.6 | 1,422,300 |
| 10/3 | 1,214.5 | 1,219.0 | 1,167.5 | 1,176.5 | -8.0 | -0.7 | 1,231,900 |
| 10/2 | 1,176.0 | 1,190.0 | 1,172.0 | 1,184.5 | +6.0 | +0.5 | 1,750,400 |
| 10/1 | 1,160.5 | 1,186.0 | 1,160.5 | 1,178.5 | +18.0 | +1.6 | 1,070,700 |
| 9/30 | 1,147.0 | 1,174.5 | 1,136.5 | 1,160.5 | -14.5 | -1.2 | 1,605,400 |
| 9/27 | 1,207.0 | 1,207.5 | 1,174.0 | 1,175.0 | -34.0 | -2.8 | 1,712,600 |
| 9/26 | 1,177.7 | 1,209.0 | 1,174.5 | 1,209.0 | +40.8 | +3.5 | 1,594,800 |
| 9/25 | 1,169.0 | 1,178.7 | 1,166.7 | 1,168.2 | -6.8 | -0.6 | 1,202,800 |
| 9/24 | 1,188.0 | 1,192.0 | 1,172.2 | 1,175.0 | +1.0 | +0.1 | 1,527,200 |
| 9/20 | 1,181.7 | 1,186.0 | 1,171.5 | 1,174.0 | +9.8 | +0.8 | 2,458,400 |
| 9/19 | 1,183.7 | 1,187.5 | 1,164.2 | 1,164.2 | +8.0 | +0.7 | 1,148,000 |
| 9/18 | 1,165.7 | 1,168.2 | 1,139.7 | 1,156.2 | -0.3 | +0.0 | 1,506,000 |
| 9/17 | 1,150.5 | 1,159.5 | 1,122.0 | 1,156.5 | +7.3 | +0.6 | 1,811,200 |
| 9/13 | 1,157.2 | 1,157.2 | 1,134.5 | 1,149.2 | -16.3 | -1.4 | 1,898,400 |
| 9/12 | 1,175.0 | 1,181.2 | 1,151.7 | 1,165.5 | +22.3 | +2.0 | 1,465,200 |
| 9/11 | 1,184.2 | 1,190.0 | 1,130.5 | 1,143.2 | -29.3 | -2.5 | 1,437,600 |
| 9/10 | 1,179.7 | 1,184.0 | 1,166.2 | 1,172.5 | -5.2 | -0.4 | 1,063,200 |
| 9/9 | 1,145.2 | 1,187.2 | 1,140.7 | 1,177.7 | -5.0 | -0.4 | 1,068,800 |
| 9/6 | 1,180.0 | 1,192.0 | 1,168.0 | 1,182.7 | -3.0 | -0.3 | 1,116,800 |
| 9/5 | 1,184.0 | 1,208.0 | 1,180.0 | 1,185.7 | -3.8 | -0.3 | 970,000 |
| 9/4 | 1,187.5 | 1,206.7 | 1,184.5 | 1,189.5 | -33.0 | -2.7 | 1,369,600 |
| 9/3 | 1,200.5 | 1,222.5 | 1,199.0 | 1,222.5 | +13.3 | +1.1 | 1,019,200 |
| 9/2 | 1,211.7 | 1,213.2 | 1,197.5 | 1,209.2 | +13.0 | +1.1 | 1,006,400 |
| 8/30 | 1,187.7 | 1,201.2 | 1,182.5 | 1,196.2 | +11.7 | +1.0 | 1,818,400 |
| 8/29 | 1,168.0 | 1,189.0 | 1,165.0 | 1,184.5 | +10.5 | +0.9 | 1,376,800 |
| 8/28 | 1,163.7 | 1,176.5 | 1,160.7 | 1,174.0 | +0.8 | +0.1 | 848,400 |
| 8/27 | 1,168.5 | 1,175.0 | 1,158.0 | 1,173.2 | +11.0 | +1.0 | 994,400 |
| 8/26 | 1,178.2 | 1,199.0 | 1,157.0 | 1,162.2 | +1.5 | +0.1 | 1,974,000 |
▶︎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
