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) |
|---|---|---|---|---|---|---|---|
| 2/29 | 1,111.7 | 1,126.2 | 1,097.0 | 1,097.7 | -21.0 | -1.9 | 5,514,800 |
| 2/28 | 1,144.0 | 1,148.2 | 1,117.2 | 1,118.7 | -12.5 | -1.1 | 2,091,200 |
| 2/27 | 1,136.7 | 1,162.2 | 1,127.7 | 1,131.2 | -4.0 | -0.4 | 3,199,200 |
| 2/26 | 1,142.2 | 1,161.2 | 1,133.0 | 1,135.2 | -3.5 | -0.3 | 2,877,200 |
| 2/22 | 1,125.0 | 1,140.0 | 1,119.5 | 1,138.7 | +23.5 | +2.1 | 2,721,200 |
| 2/21 | 1,131.7 | 1,141.2 | 1,112.5 | 1,115.2 | -28.3 | -2.5 | 2,370,400 |
| 2/20 | 1,136.5 | 1,152.2 | 1,123.7 | 1,143.5 | -1.0 | -0.1 | 2,518,400 |
| 2/19 | 1,155.0 | 1,161.0 | 1,128.2 | 1,144.5 | -30.7 | -2.6 | 2,565,200 |
| 2/16 | 1,178.0 | 1,186.2 | 1,167.0 | 1,175.2 | +4.2 | +0.4 | 1,239,200 |
| 2/15 | 1,187.7 | 1,196.7 | 1,153.7 | 1,171.0 | -14.0 | -1.2 | 1,488,800 |
| 2/14 | 1,202.7 | 1,218.7 | 1,166.2 | 1,185.0 | -35.2 | -2.9 | 1,898,800 |
| 2/13 | 1,179.7 | 1,225.2 | 1,175.0 | 1,220.2 | +58.0 | +5.0 | 2,388,400 |
| 2/9 | 1,238.2 | 1,272.5 | 1,155.0 | 1,162.2 | -41.0 | -3.4 | 3,666,800 |
| 2/8 | 1,153.5 | 1,224.7 | 1,152.0 | 1,203.2 | +52.5 | +4.6 | 2,302,400 |
| 2/7 | 1,146.2 | 1,158.2 | 1,142.2 | 1,150.7 | -5.8 | -0.5 | 1,460,000 |
| 2/6 | 1,172.0 | 1,183.5 | 1,156.5 | 1,156.5 | -50.5 | -4.2 | 2,068,400 |
| 2/5 | 1,215.0 | 1,222.0 | 1,204.0 | 1,207.0 | -2.5 | -0.2 | 766,800 |
| 2/2 | 1,210.0 | 1,220.5 | 1,206.2 | 1,209.5 | +6.0 | +0.5 | 766,400 |
| 2/1 | 1,190.0 | 1,208.0 | 1,187.5 | 1,203.5 | +0.5 | +0.0 | 709,600 |
| 1/31 | 1,192.2 | 1,205.2 | 1,184.2 | 1,203.0 | -3.5 | -0.3 | 1,070,800 |
| 1/30 | 1,210.0 | 1,219.2 | 1,204.5 | 1,206.5 | -2.2 | -0.2 | 602,000 |
| 1/29 | 1,200.5 | 1,210.2 | 1,199.2 | 1,208.7 | +8.0 | +0.7 | 592,000 |
| 1/26 | 1,197.5 | 1,207.5 | 1,194.5 | 1,200.7 | -13.5 | -1.1 | 1,245,200 |
| 1/25 | 1,205.2 | 1,224.2 | 1,202.5 | 1,214.2 | -8.5 | -0.7 | 962,000 |
| 1/24 | 1,231.7 | 1,235.5 | 1,210.0 | 1,222.7 | -24.8 | -2.0 | 1,463,200 |
| 1/23 | 1,251.0 | 1,263.7 | 1,239.2 | 1,247.5 | +6.8 | +0.6 | 992,400 |
| 1/22 | 1,248.2 | 1,259.2 | 1,236.5 | 1,240.7 | +3.7 | +0.3 | 926,400 |
| 1/19 | 1,243.7 | 1,250.5 | 1,226.0 | 1,237.0 | +10.8 | +0.9 | 1,554,400 |
| 1/18 | 1,249.0 | 1,257.0 | 1,224.7 | 1,226.2 | -35.8 | -2.8 | 1,298,400 |
| 1/17 | 1,268.2 | 1,279.7 | 1,255.2 | 1,262.0 | -4.0 | -0.3 | 1,082,800 |
▶︎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
