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
4,195.4
円
(21:25)
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) | 4,012 (24/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,183 (24/01/15) | 4,012 (24/06/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 4,085 | 4,347 | 4,085 | 4,227 | +123 | +3.0 | 4,119,600 |
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 |
|---|---|---|---|---|---|---|---|
| 4/14 | 3,615 | +3.7 | 3,552 | 1,130,000 | 80,100 | 48,200 | 0.60 |
| 4/7 | 3,485 | -3.5 | 3,567 | 1,620,300 | 82,700 | 55,700 | 0.67 |
| 3/31 | 3,610 | +4.8 | 3,552 | 1,577,400 | 94,700 | 55,100 | 0.58 |
| 3/24 | 3,445 | -0.3 | 3,436 | 1,137,300 | 93,600 | 57,300 | 0.61 |
| 3/17 | 3,455 | -4.3 | 3,466 | 2,131,800 | 72,300 | 56,900 | 0.79 |
| 3/10 | 3,610 | +0.3 | 3,642 | 1,458,500 | 75,500 | 54,200 | 0.72 |
| 3/3 | 3,600 | +2.0 | 3,550 | 1,731,000 | 71,000 | 58,500 | 0.82 |
| 2/24 | 3,530 | -1.9 | 3,557 | 901,500 | 80,900 | 59,600 | 0.74 |
| 2/17 | 3,600 | -2.6 | 3,673 | 1,071,700 | 76,800 | 59,700 | 0.78 |
| 2/10 | 3,695 | +1.4 | 3,677 | 1,218,300 | 71,200 | 51,000 | 0.72 |
| 2/3 | 3,645 | +0.3 | 3,648 | 1,350,300 | 72,600 | 55,200 | 0.76 |
| 1/27 | 3,635 | +3.7 | 3,606 | 1,232,800 | 71,700 | 77,200 | 1.08 |
| 1/20 | 3,505 | +4.6 | 3,429 | 1,370,700 | 71,500 | 80,200 | 1.12 |
| 1/13 | 3,350 | +2.0 | 3,383 | 1,534,800 | 70,200 | 85,300 | 1.22 |
| 1/6 | 3,285 | -1.2 | 3,257 | 1,123,800 | 72,400 | 103,100 | 1.42 |
| 12/30 | 3,325 | -0.8 | 3,344 | 1,165,700 | 69,400 | 104,500 | 1.51 |
| 12/23 | 3,350 | -9.3 | 3,477 | 1,744,200 | 89,300 | 106,800 | 1.20 |
| 12/16 | 3,695 | -3.9 | 3,761 | 1,548,600 | 168,600 | 70,300 | 0.42 |
| 12/9 | 3,845 | -4.7 | 3,889 | 1,426,500 | 109,400 | 54,800 | 0.50 |
| 12/2 | 4,035 | -7.0 | 4,160 | 1,701,400 | 108,200 | 37,500 | 0.35 |
| 11/25 | 4,340 | +8.0 | 4,266 | 1,199,300 | 127,700 | 28,400 | 0.22 |
| 11/18 | 4,020 | -3.6 | 4,067 | 1,365,200 | 176,300 | 32,600 | 0.18 |
| 11/11 | 4,170 | +3.5 | 4,041 | 1,913,800 | 183,600 | 22,400 | 0.12 |
| 11/4 | 4,030 | +2.5 | 4,059 | 1,376,000 | 183,800 | 30,500 | 0.17 |
| 10/28 | 3,930 | -0.3 | 3,980 | 1,861,300 | 196,200 | 29,700 | 0.15 |
| 10/21 | 3,940 | -1.5 | 3,990 | 1,265,100 | 196,400 | 32,000 | 0.16 |
| 10/14 | 4,000 | -3.0 | 3,983 | 1,288,700 | 192,100 | 32,200 | 0.17 |
| 10/7 | 4,125 | +9.4 | 4,030 | 1,770,500 | 199,300 | 26,900 | 0.13 |
| 9/30 | 3,770 | -5.5 | 3,822 | 2,016,300 | 200,200 | 38,700 | 0.19 |
| 9/22 | 3,990 | +1.3 | 3,992 | 987,200 | 173,200 | 43,900 | 0.25 |
▶︎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