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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,099.5 | 1,114.7 | 1,091.2 | 1,092.5 | -11.5 | -1.0 | 4,499,600 |
| 5/28 | 1,107.5 | 1,123.5 | 1,094.2 | 1,104.0 | +28.3 | +2.6 | 4,408,000 |
| 5/27 | 1,070.0 | 1,078.0 | 1,044.0 | 1,075.7 | +2.2 | +0.2 | 4,190,400 |
| 5/24 | 1,091.0 | 1,093.7 | 1,070.0 | 1,073.5 | -29.0 | -2.6 | 3,875,200 |
| 5/23 | 1,091.5 | 1,102.7 | 1,058.7 | 1,102.5 | +3.0 | +0.3 | 5,196,800 |
| 5/22 | 1,130.5 | 1,137.0 | 1,099.5 | 1,099.5 | -26.5 | -2.4 | 2,974,000 |
| 5/21 | 1,121.0 | 1,130.5 | 1,115.2 | 1,126.0 | +9.5 | +0.9 | 2,276,800 |
| 5/20 | 1,116.5 | 1,123.0 | 1,098.5 | 1,116.5 | +2.3 | +0.2 | 2,898,800 |
| 5/17 | 1,100.5 | 1,119.2 | 1,092.7 | 1,114.2 | +6.2 | +0.6 | 2,541,600 |
| 5/16 | 1,099.2 | 1,112.0 | 1,079.2 | 1,108.0 | +19.5 | +1.8 | 3,072,800 |
| 5/15 | 1,112.0 | 1,120.5 | 1,062.5 | 1,088.5 | -19.0 | -1.7 | 6,460,000 |
| 5/14 | 1,106.2 | 1,152.5 | 1,094.0 | 1,107.5 | -86.2 | -7.2 | 8,931,600 |
| 5/13 | 1,164.2 | 1,199.5 | 1,160.5 | 1,193.7 | +25.0 | +2.1 | 2,946,800 |
| 5/10 | 1,160.7 | 1,175.5 | 1,150.5 | 1,168.7 | +18.5 | +1.6 | 3,038,400 |
| 5/9 | 1,137.2 | 1,156.7 | 1,130.0 | 1,150.2 | +26.7 | +2.4 | 3,459,200 |
| 5/8 | 1,130.0 | 1,140.5 | 1,122.0 | 1,123.5 | -1.5 | -0.1 | 2,049,200 |
| 5/7 | 1,119.0 | 1,126.7 | 1,110.7 | 1,125.0 | +10.0 | +0.9 | 2,866,000 |
| 5/2 | 1,098.7 | 1,115.2 | 1,087.7 | 1,115.0 | +16.3 | +1.5 | 1,638,400 |
| 5/1 | 1,089.2 | 1,107.5 | 1,089.2 | 1,098.7 | -8.0 | -0.7 | 1,037,200 |
| 4/30 | 1,101.2 | 1,108.7 | 1,090.7 | 1,106.7 | +21.7 | +2.0 | 2,406,800 |
| 4/26 | 1,072.5 | 1,093.7 | 1,069.0 | 1,085.0 | +12.0 | +1.1 | 1,518,000 |
| 4/25 | 1,080.0 | 1,091.5 | 1,070.0 | 1,073.0 | -13.7 | -1.3 | 1,669,600 |
| 4/24 | 1,085.0 | 1,088.2 | 1,075.5 | 1,086.7 | +14.7 | +1.4 | 2,271,600 |
| 4/23 | 1,084.2 | 1,085.7 | 1,066.2 | 1,072.0 | -14.7 | -1.4 | 1,914,400 |
| 4/22 | 1,056.7 | 1,087.5 | 1,049.7 | 1,086.7 | +42.0 | +4.0 | 2,311,600 |
| 4/19 | 1,057.5 | 1,063.7 | 1,026.0 | 1,044.7 | -22.8 | -2.1 | 2,114,000 |
| 4/18 | 1,062.0 | 1,077.5 | 1,057.0 | 1,067.5 | +9.8 | +0.9 | 1,553,200 |
| 4/17 | 1,071.5 | 1,071.5 | 1,043.0 | 1,057.7 | -7.5 | -0.7 | 2,336,400 |
| 4/16 | 1,057.5 | 1,068.7 | 1,050.0 | 1,065.2 | -4.5 | -0.4 | 2,909,200 |
| 4/15 | 1,077.5 | 1,087.2 | 1,065.5 | 1,069.7 | -17.8 | -1.6 | 1,813,600 |
▶︎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
