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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,120.0 | 1,160.7 | 1,117.2 | 1,160.7 | +48.2 | +4.3 | 1,778,800 |
| 8/22 | 1,116.2 | 1,131.2 | 1,108.5 | 1,112.5 | -3.7 | -0.3 | 986,400 |
| 8/21 | 1,110.0 | 1,121.2 | 1,109.0 | 1,116.2 | -6.5 | -0.6 | 729,200 |
| 8/20 | 1,120.0 | 1,127.7 | 1,108.0 | 1,122.7 | +26.5 | +2.4 | 1,156,400 |
| 8/19 | 1,112.5 | 1,116.5 | 1,093.5 | 1,096.2 | -21.5 | -1.9 | 1,178,800 |
| 8/16 | 1,125.0 | 1,125.0 | 1,106.5 | 1,117.7 | +17.7 | +1.6 | 990,000 |
| 8/15 | 1,097.2 | 1,104.5 | 1,090.7 | 1,100.0 | +2.8 | +0.3 | 1,038,400 |
| 8/14 | 1,092.5 | 1,110.7 | 1,078.7 | 1,097.2 | +6.2 | +0.6 | 1,729,600 |
| 8/13 | 1,063.0 | 1,091.0 | 1,051.7 | 1,091.0 | +45.5 | +4.4 | 1,465,200 |
| 8/9 | 1,048.7 | 1,073.7 | 1,025.0 | 1,045.5 | -1.0 | -0.1 | 2,463,600 |
| 8/8 | 1,082.5 | 1,099.7 | 1,033.5 | 1,046.5 | +68.0 | +7.0 | 2,817,200 |
| 8/7 | 986.7 | 1,003.7 | 962.0 | 978.5 | -25.7 | -2.6 | 3,424,000 |
| 8/6 | 969.2 | 1,004.2 | 957.5 | 1,004.2 | +175.0 | +21.1 | 4,127,200 |
| 8/5 | 938.7 | 938.7 | 824.5 | 829.2 | -158.8 | -16.1 | 2,568,400 |
| 8/2 | 1,026.0 | 1,041.2 | 984.5 | 988.0 | -73.0 | -6.9 | 2,016,000 |
| 8/1 | 1,079.5 | 1,092.2 | 1,049.0 | 1,061.0 | -36.0 | -3.3 | 1,631,200 |
| 7/31 | 1,062.5 | 1,100.5 | 1,062.0 | 1,097.0 | +9.3 | +0.9 | 1,784,800 |
| 7/30 | 1,087.0 | 1,093.7 | 1,076.0 | 1,087.7 | -6.0 | -0.6 | 1,545,200 |
| 7/29 | 1,083.5 | 1,098.7 | 1,079.0 | 1,093.7 | +20.7 | +1.9 | 965,600 |
| 7/26 | 1,071.0 | 1,082.7 | 1,070.7 | 1,073.0 | +1.5 | +0.1 | 1,380,400 |
| 7/25 | 1,105.0 | 1,110.7 | 1,068.0 | 1,071.5 | -40.0 | -3.6 | 1,475,200 |
| 7/24 | 1,122.0 | 1,132.7 | 1,109.5 | 1,111.5 | -16.7 | -1.5 | 1,339,200 |
| 7/23 | 1,147.0 | 1,157.0 | 1,128.2 | 1,128.2 | -7.5 | -0.7 | 890,800 |
| 7/22 | 1,142.5 | 1,144.0 | 1,128.5 | 1,135.7 | -6.8 | -0.6 | 1,471,200 |
| 7/19 | 1,147.0 | 1,165.5 | 1,137.0 | 1,142.5 | -7.5 | -0.7 | 1,291,200 |
| 7/18 | 1,137.7 | 1,158.7 | 1,135.0 | 1,150.0 | -2.7 | -0.2 | 1,823,600 |
| 7/17 | 1,162.5 | 1,163.2 | 1,149.7 | 1,152.7 | +2.5 | +0.2 | 1,614,000 |
| 7/16 | 1,165.0 | 1,170.5 | 1,146.2 | 1,150.2 | -9.5 | -0.8 | 1,947,200 |
| 7/12 | 1,126.5 | 1,171.0 | 1,126.5 | 1,159.7 | +15.7 | +1.4 | 2,133,200 |
| 7/11 | 1,141.7 | 1,155.2 | 1,140.2 | 1,144.0 | +18.8 | +1.7 | 2,140,400 |
▶︎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
