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) |
|---|---|---|---|---|---|---|---|
| 7/10 | 1,125.0 | 1,126.0 | 1,112.2 | 1,125.2 | -11.5 | -1.0 | 1,559,200 |
| 7/9 | 1,126.0 | 1,141.2 | 1,117.2 | 1,136.7 | +17.2 | +1.5 | 1,696,000 |
| 7/8 | 1,120.0 | 1,130.5 | 1,114.7 | 1,119.5 | -1.5 | -0.1 | 1,528,400 |
| 7/5 | 1,127.2 | 1,140.5 | 1,119.7 | 1,121.0 | +5.0 | +0.5 | 1,804,400 |
| 7/4 | 1,109.5 | 1,116.0 | 1,098.7 | 1,116.0 | +16.0 | +1.5 | 1,133,200 |
| 7/3 | 1,100.5 | 1,106.0 | 1,090.5 | 1,100.0 | -0.5 | -0.1 | 1,672,800 |
| 7/2 | 1,108.5 | 1,112.5 | 1,088.7 | 1,100.5 | -12.7 | -1.1 | 2,456,400 |
| 7/1 | 1,131.7 | 1,144.5 | 1,106.5 | 1,113.2 | -7.0 | -0.6 | 1,580,000 |
| 6/28 | 1,135.0 | 1,145.5 | 1,117.5 | 1,120.2 | -6.8 | -0.6 | 2,510,000 |
| 6/27 | 1,100.5 | 1,128.0 | 1,097.5 | 1,127.0 | +22.0 | +2.0 | 2,478,800 |
| 6/26 | 1,099.7 | 1,105.2 | 1,085.5 | 1,105.0 | +5.5 | +0.5 | 1,919,200 |
| 6/25 | 1,097.7 | 1,109.0 | 1,094.7 | 1,099.5 | -1.0 | -0.1 | 1,156,800 |
| 6/24 | 1,087.7 | 1,102.5 | 1,087.7 | 1,100.5 | +17.0 | +1.6 | 1,694,400 |
| 6/21 | 1,093.5 | 1,095.2 | 1,076.5 | 1,083.5 | -0.2 | +0.0 | 2,832,800 |
| 6/20 | 1,092.5 | 1,099.2 | 1,076.5 | 1,083.7 | -2.5 | -0.2 | 1,911,200 |
| 6/19 | 1,109.5 | 1,125.0 | 1,078.0 | 1,086.2 | +29.2 | +2.8 | 3,631,600 |
| 6/18 | 1,037.0 | 1,062.5 | 1,036.0 | 1,057.0 | +25.3 | +2.5 | 2,508,400 |
| 6/17 | 1,052.5 | 1,056.7 | 1,030.2 | 1,031.7 | -25.0 | -2.4 | 1,985,200 |
| 6/14 | 1,049.0 | 1,068.2 | 1,045.7 | 1,056.7 | +4.2 | +0.4 | 2,551,200 |
| 6/13 | 1,080.7 | 1,086.7 | 1,048.7 | 1,052.5 | -17.2 | -1.6 | 2,664,800 |
| 6/12 | 1,081.7 | 1,081.7 | 1,065.0 | 1,069.7 | -8.0 | -0.7 | 2,236,000 |
| 6/11 | 1,055.5 | 1,082.7 | 1,055.2 | 1,077.7 | +22.5 | +2.1 | 3,708,400 |
| 6/10 | 1,021.2 | 1,056.2 | 1,021.2 | 1,055.2 | +29.2 | +2.9 | 2,766,800 |
| 6/7 | 1,012.7 | 1,029.0 | 1,005.0 | 1,026.0 | +21.8 | +2.2 | 3,458,800 |
| 6/6 | 1,024.0 | 1,031.7 | 1,003.0 | 1,004.2 | -16.3 | -1.6 | 3,448,400 |
| 6/5 | 1,040.2 | 1,046.5 | 1,019.2 | 1,020.5 | -32.2 | -3.1 | 3,492,400 |
| 6/4 | 1,044.0 | 1,057.7 | 1,028.0 | 1,052.7 | +7.7 | +0.7 | 4,692,000 |
| 6/3 | 1,078.7 | 1,081.2 | 1,036.7 | 1,045.0 | -39.0 | -3.6 | 5,602,400 |
| 5/31 | 1,044.7 | 1,107.7 | 1,044.7 | 1,084.0 | -2.0 | -0.2 | 58,040,800 |
| 5/30 | 1,085.5 | 1,088.0 | 1,058.7 | 1,086.0 | -6.5 | -0.6 | 5,307,200 |
▶︎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
