！決算発表予定日 2024/05/13
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
4,363.7
円
(09:21)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,183 (24/01/15) | 3,800 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,183 (24/01/15) | 4,028 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,405 | 4,435 | 4,354 | 4,361 | +21 | +0.5 | 884,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,340 | +3.9 | 4,314 | 2,421,300 | 31,800 | 76,700 | 2.41 |
| 4/19 | 4,179 | -3.9 | 4,243 | 2,681,600 | 30,400 | 80,600 | 2.65 |
| 4/12 | 4,350 | +1.5 | 4,326 | 2,874,900 | 30,500 | 84,300 | 2.76 |
| 4/5 | 4,288 | +2.2 | 4,254 | 3,223,500 | 48,000 | 79,000 | 1.65 |
| 3/29 | 4,194 | -1.8 | 4,195 | 2,528,800 | 59,200 | 81,100 | 1.37 |
| 3/22 | 4,270 | +2.4 | 4,305 | 2,351,100 | 80,800 | 72,500 | 0.90 |
| 3/15 | 4,171 | -1.1 | 4,129 | 2,846,400 | 84,500 | 70,700 | 0.84 |
| 3/8 | 4,217 | -4.3 | 4,249 | 3,413,100 | 93,800 | 63,100 | 0.67 |
| 3/1 | 4,407 | -3.3 | 4,476 | 3,871,300 | 101,400 | 57,700 | 0.57 |
| 2/22 | 4,555 | -3.1 | 4,540 | 2,543,800 | 124,000 | 45,700 | 0.37 |
| 2/16 | 4,701 | +1.1 | 4,755 | 1,753,800 | 46,900 | 36,800 | 0.78 |
| 2/9 | 4,649 | -3.9 | 4,744 | 2,566,100 | 54,300 | 35,400 | 0.65 |
| 2/2 | 4,838 | +0.7 | 4,820 | 935,200 | 60,600 | 27,800 | 0.46 |
| 1/26 | 4,803 | -2.9 | 4,895 | 1,397,300 | 61,200 | 26,200 | 0.43 |
| 1/19 | 4,948 | -2.3 | 5,009 | 1,373,400 | 68,300 | 22,600 | 0.33 |
| 1/12 | 5,064 | +7.1 | 4,986 | 1,375,900 | 67,800 | 14,300 | 0.21 |
| 1/5 | 4,730 | +1.4 | 4,683 | 532,700 | ー | ー | ー |
| 12/29 | 4,666 | +2.0 | 4,634 | 865,000 | 73,100 | 10,600 | 0.15 |
| 12/22 | 4,576 | -2.4 | 4,629 | 1,327,900 | 60,800 | 13,800 | 0.23 |
| 12/15 | 4,688 | +3.3 | 4,622 | 1,702,600 | 61,700 | 10,700 | 0.17 |
| 12/8 | 4,538 | -5.2 | 4,633 | 1,702,200 | 57,800 | 14,100 | 0.24 |
| 12/1 | 4,788 | -0.6 | 4,743 | 2,509,700 | 56,000 | 12,700 | 0.23 |
| 11/24 | 4,818 | -3.7 | 4,871 | 967,300 | 75,200 | 13,600 | 0.18 |
| 11/17 | 5,003 | +1.2 | 4,932 | 1,413,700 | 104,400 | 14,200 | 0.14 |
| 11/10 | 4,945 | +8.2 | 4,877 | 1,780,800 | 105,600 | 12,300 | 0.12 |
| 11/2 | 4,571 | +3.0 | 4,454 | 1,025,500 | 77,300 | 20,400 | 0.26 |
| 10/27 | 4,439 | -1.2 | 4,433 | 1,110,200 | 74,800 | 21,000 | 0.28 |
| 10/20 | 4,492 | -4.9 | 4,534 | 1,323,800 | 74,900 | 21,600 | 0.29 |
| 10/13 | 4,721 | +0.5 | 4,796 | 1,260,100 | 76,000 | 18,000 | 0.24 |
| 10/6 | 4,698 | +2.6 | 4,621 | 1,491,200 | 81,500 | 20,900 | 0.26 |
▶︎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