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) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,098.2 | 1,108.5 | 1,086.5 | 1,087.5 | -3.5 | -0.3 | 2,334,000 |
| 4/11 | 1,070.5 | 1,094.0 | 1,067.2 | 1,091.0 | +5.5 | +0.5 | 2,850,800 |
| 4/10 | 1,079.7 | 1,093.2 | 1,073.0 | 1,085.5 | +14.8 | +1.4 | 2,042,800 |
| 4/9 | 1,071.0 | 1,079.0 | 1,065.5 | 1,070.7 | +2.5 | +0.2 | 2,481,600 |
| 4/8 | 1,066.7 | 1,084.0 | 1,059.5 | 1,068.2 | -3.8 | -0.4 | 1,790,400 |
| 4/5 | 1,087.7 | 1,097.0 | 1,063.2 | 1,072.0 | -4.0 | -0.4 | 2,316,000 |
| 4/4 | 1,057.5 | 1,085.0 | 1,044.0 | 1,076.0 | +41.0 | +4.0 | 3,160,000 |
| 4/3 | 1,046.7 | 1,051.7 | 1,031.0 | 1,035.0 | -20.5 | -1.9 | 2,828,400 |
| 4/2 | 1,068.5 | 1,076.5 | 1,045.0 | 1,055.5 | -29.5 | -2.7 | 2,485,600 |
| 4/1 | 1,051.2 | 1,092.2 | 1,048.0 | 1,085.0 | +36.5 | +3.5 | 2,104,000 |
| 3/29 | 1,044.5 | 1,052.0 | 1,038.2 | 1,048.5 | +6.3 | +0.6 | 1,316,000 |
| 3/28 | 1,049.7 | 1,055.0 | 1,040.0 | 1,042.2 | -12.8 | -1.2 | 1,967,600 |
| 3/27 | 1,045.0 | 1,060.5 | 1,042.5 | 1,055.0 | +14.0 | +1.3 | 2,436,000 |
| 3/26 | 1,043.7 | 1,048.5 | 1,036.5 | 1,041.0 | -9.7 | -0.9 | 2,167,600 |
| 3/25 | 1,067.7 | 1,074.2 | 1,046.0 | 1,050.7 | -16.8 | -1.6 | 2,228,000 |
| 3/22 | 1,081.2 | 1,083.2 | 1,063.0 | 1,067.5 | -13.7 | -1.3 | 1,932,400 |
| 3/21 | 1,098.7 | 1,103.5 | 1,073.7 | 1,081.2 | 0 | 0.0 | 2,523,600 |
| 3/19 | 1,074.5 | 1,088.2 | 1,064.5 | 1,081.2 | +5.7 | +0.5 | 2,700,800 |
| 3/18 | 1,043.0 | 1,081.7 | 1,043.0 | 1,075.5 | +32.8 | +3.2 | 2,247,600 |
| 3/15 | 1,044.7 | 1,047.5 | 1,032.0 | 1,042.7 | -4.5 | -0.4 | 2,973,200 |
| 3/14 | 1,034.0 | 1,047.2 | 1,028.2 | 1,047.2 | +16.7 | +1.6 | 1,872,800 |
| 3/13 | 1,032.2 | 1,045.2 | 1,025.2 | 1,030.5 | +2.8 | +0.3 | 2,051,600 |
| 3/12 | 1,022.5 | 1,029.0 | 1,007.0 | 1,027.7 | +2.7 | +0.3 | 2,149,200 |
| 3/11 | 1,039.5 | 1,048.7 | 1,010.7 | 1,025.0 | -29.2 | -2.8 | 2,338,800 |
| 3/8 | 1,050.5 | 1,063.2 | 1,045.5 | 1,054.2 | -3.8 | -0.4 | 2,070,000 |
| 3/7 | 1,065.2 | 1,075.5 | 1,046.2 | 1,058.0 | -7.2 | -0.7 | 2,644,800 |
| 3/6 | 1,046.2 | 1,070.5 | 1,041.0 | 1,065.2 | +6.2 | +0.6 | 2,686,400 |
| 3/5 | 1,068.5 | 1,074.0 | 1,049.5 | 1,059.0 | -6.5 | -0.6 | 2,598,000 |
| 3/4 | 1,094.5 | 1,106.0 | 1,065.0 | 1,065.5 | -36.2 | -3.3 | 3,653,200 |
| 3/1 | 1,109.5 | 1,111.5 | 1,091.5 | 1,101.7 | +4.0 | +0.4 | 1,802,800 |
▶︎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
