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) |
|---|---|---|---|---|---|---|---|
| 1/16 | 1,289.5 | 1,289.5 | 1,259.5 | 1,266.0 | -23.5 | -1.8 | 1,001,600 |
| 1/15 | 1,272.0 | 1,295.7 | 1,264.5 | 1,289.5 | +23.5 | +1.9 | 556,400 |
| 1/12 | 1,266.2 | 1,275.5 | 1,261.0 | 1,266.0 | +2.5 | +0.2 | 946,800 |
| 1/11 | 1,260.5 | 1,270.7 | 1,250.0 | 1,263.5 | +16.5 | +1.3 | 1,327,200 |
| 1/10 | 1,229.0 | 1,257.0 | 1,224.5 | 1,247.0 | +15.0 | +1.2 | 1,129,600 |
| 1/9 | 1,199.7 | 1,236.0 | 1,199.7 | 1,232.0 | +49.5 | +4.2 | 2,100,000 |
| 1/5 | 1,182.0 | 1,183.2 | 1,169.2 | 1,182.5 | +9.8 | +0.8 | 985,200 |
| 1/4 | 1,151.5 | 1,172.7 | 1,126.0 | 1,172.7 | +6.2 | +0.5 | 1,145,600 |
| 12/29 | 1,162.7 | 1,167.7 | 1,155.5 | 1,166.5 | -2.2 | -0.2 | 832,400 |
| 12/28 | 1,153.7 | 1,169.0 | 1,152.0 | 1,168.7 | +1.0 | +0.1 | 521,200 |
| 12/27 | 1,153.7 | 1,173.0 | 1,152.5 | 1,167.7 | +21.7 | +1.9 | 1,013,600 |
| 12/26 | 1,134.5 | 1,152.2 | 1,132.5 | 1,146.0 | +6.8 | +0.6 | 769,200 |
| 12/25 | 1,148.7 | 1,154.0 | 1,139.2 | 1,139.2 | -4.8 | -0.4 | 323,600 |
| 12/22 | 1,163.2 | 1,165.0 | 1,144.0 | 1,144.0 | -15.2 | -1.3 | 930,400 |
| 12/21 | 1,159.5 | 1,164.7 | 1,147.7 | 1,159.2 | -17.5 | -1.5 | 1,112,800 |
| 12/20 | 1,165.7 | 1,186.0 | 1,165.7 | 1,176.7 | +11.0 | +0.9 | 1,093,200 |
| 12/19 | 1,149.2 | 1,168.0 | 1,141.5 | 1,165.7 | +16.5 | +1.4 | 831,600 |
| 12/18 | 1,163.5 | 1,163.5 | 1,131.7 | 1,149.2 | -22.8 | -2.0 | 1,343,600 |
| 12/15 | 1,166.0 | 1,178.5 | 1,164.5 | 1,172.0 | +22.0 | +1.9 | 2,076,800 |
| 12/14 | 1,161.5 | 1,167.2 | 1,141.0 | 1,150.0 | -7.5 | -0.7 | 1,023,600 |
| 12/13 | 1,150.0 | 1,159.2 | 1,141.2 | 1,157.5 | +9.5 | +0.8 | 1,102,400 |
| 12/12 | 1,151.7 | 1,157.5 | 1,139.5 | 1,148.0 | +9.8 | +0.9 | 1,173,600 |
| 12/11 | 1,151.2 | 1,160.7 | 1,131.2 | 1,138.2 | +3.7 | +0.3 | 1,434,000 |
| 12/8 | 1,141.2 | 1,147.5 | 1,122.7 | 1,134.5 | -8.0 | -0.7 | 1,802,400 |
| 12/7 | 1,156.0 | 1,171.5 | 1,137.7 | 1,142.5 | -26.0 | -2.2 | 1,022,000 |
| 12/6 | 1,153.7 | 1,172.5 | 1,151.0 | 1,168.5 | +14.3 | +1.2 | 1,088,800 |
| 12/5 | 1,181.0 | 1,197.0 | 1,152.0 | 1,154.2 | -33.3 | -2.8 | 1,508,400 |
| 12/4 | 1,181.5 | 1,197.2 | 1,176.2 | 1,187.5 | -9.5 | -0.8 | 1,387,200 |
| 12/1 | 1,200.0 | 1,205.7 | 1,181.5 | 1,197.0 | +4.0 | +0.3 | 1,371,600 |
| 11/30 | 1,167.2 | 1,199.0 | 1,165.5 | 1,193.0 | +22.3 | +1.9 | 4,308,800 |
▶︎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
