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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,172.5 | 1,191.5 | 1,165.5 | 1,170.7 | -1.8 | -0.2 | 1,971,200 |
| 11/28 | 1,186.2 | 1,191.5 | 1,166.7 | 1,172.5 | -10.7 | -0.9 | 1,335,600 |
| 11/27 | 1,192.5 | 1,204.5 | 1,175.2 | 1,183.2 | -21.3 | -1.8 | 1,051,600 |
| 11/24 | 1,240.0 | 1,240.0 | 1,204.5 | 1,204.5 | -5.7 | -0.5 | 694,000 |
| 11/22 | 1,208.0 | 1,217.0 | 1,198.5 | 1,210.2 | -5.0 | -0.4 | 688,800 |
| 11/21 | 1,228.2 | 1,232.0 | 1,207.5 | 1,215.2 | -16.5 | -1.3 | 1,617,600 |
| 11/20 | 1,247.5 | 1,261.7 | 1,220.5 | 1,231.7 | -19.0 | -1.5 | 868,800 |
| 11/17 | 1,238.5 | 1,256.5 | 1,234.5 | 1,250.7 | +11.2 | +0.9 | 1,499,200 |
| 11/16 | 1,216.2 | 1,242.5 | 1,211.2 | 1,239.5 | +16.0 | +1.3 | 1,205,600 |
| 11/15 | 1,235.7 | 1,235.7 | 1,211.5 | 1,223.5 | +5.3 | +0.4 | 868,000 |
| 11/14 | 1,239.0 | 1,249.2 | 1,214.7 | 1,218.2 | -5.8 | -0.5 | 1,159,600 |
| 11/13 | 1,243.5 | 1,243.5 | 1,222.5 | 1,224.0 | -12.2 | -1.0 | 922,400 |
| 11/10 | 1,242.7 | 1,248.5 | 1,225.0 | 1,236.2 | -19.3 | -1.5 | 1,228,000 |
| 11/9 | 1,242.2 | 1,264.7 | 1,238.7 | 1,255.5 | +22.3 | +1.8 | 1,207,200 |
| 11/8 | 1,203.2 | 1,241.7 | 1,203.2 | 1,233.2 | +63.2 | +5.4 | 1,884,000 |
| 11/7 | 1,195.0 | 1,210.7 | 1,170.0 | 1,170.0 | -32.5 | -2.7 | 1,235,200 |
| 11/6 | 1,171.2 | 1,202.5 | 1,168.5 | 1,202.5 | +59.8 | +5.2 | 1,568,800 |
| 11/2 | 1,144.7 | 1,148.2 | 1,139.0 | 1,142.7 | +15.5 | +1.4 | 787,600 |
| 11/1 | 1,147.0 | 1,147.0 | 1,120.5 | 1,127.2 | +23.7 | +2.2 | 1,145,200 |
| 10/31 | 1,093.7 | 1,104.0 | 1,079.0 | 1,103.5 | +9.5 | +0.9 | 1,291,600 |
| 10/30 | 1,092.2 | 1,103.0 | 1,084.7 | 1,094.0 | -15.7 | -1.4 | 877,600 |
| 10/27 | 1,107.5 | 1,115.7 | 1,098.5 | 1,109.7 | +19.7 | +1.8 | 586,400 |
| 10/26 | 1,098.0 | 1,113.2 | 1,079.0 | 1,090.0 | -25.5 | -2.3 | 840,800 |
| 10/25 | 1,126.5 | 1,132.5 | 1,114.7 | 1,115.5 | +0.8 | +0.1 | 787,200 |
| 10/24 | 1,106.2 | 1,118.7 | 1,077.7 | 1,114.7 | 0 | 0.0 | 1,334,400 |
| 10/23 | 1,112.5 | 1,127.2 | 1,112.5 | 1,114.7 | -8.3 | -0.7 | 892,000 |
| 10/20 | 1,110.7 | 1,131.2 | 1,107.7 | 1,123.0 | -6.2 | -0.6 | 1,361,600 |
| 10/19 | 1,117.5 | 1,140.5 | 1,112.5 | 1,129.2 | -4.5 | -0.4 | 824,000 |
| 10/18 | 1,140.0 | 1,144.0 | 1,119.7 | 1,133.7 | -16.8 | -1.5 | 1,477,600 |
| 10/17 | 1,148.5 | 1,164.0 | 1,143.5 | 1,150.5 | +7.0 | +0.6 | 883,600 |
▶︎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
