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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,171.5 | 1,334.5 | 1,164.0 | 1,232.5 | +31.5 | +2.6 | 19,815,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,160.5 | 1,254.5 | 1,145.5 | 1,201.0 | +40.5 | +3.5 | 26,735,300 |
| 24/09 | 1,211.7 | 1,222.5 | 1,122.0 | 1,160.5 | -35.7 | -3.0 | 26,981,600 |
| 24/08 | 1,079.5 | 1,201.2 | 824.5 | 1,196.2 | +99.2 | +9.0 | 37,112,400 |
| 24/07 | 1,131.7 | 1,171.0 | 1,062.0 | 1,097.0 | -23.2 | -2.1 | 35,232,400 |
| 24/06 | 1,078.7 | 1,145.5 | 1,003.0 | 1,120.2 | +36.2 | +3.3 | 57,249,600 |
| 24/05 | 1,089.2 | 1,199.5 | 1,044.0 | 1,084.0 | -22.7 | -2.1 | 131,708,800 |
| 24/04 | 1,051.2 | 1,108.7 | 1,026.0 | 1,106.7 | +58.2 | +5.6 | 47,212,000 |
| 24/03 | 1,109.5 | 1,111.5 | 1,007.0 | 1,048.5 | -49.2 | -4.5 | 46,360,400 |
| 24/02 | 1,190.0 | 1,272.5 | 1,097.0 | 1,097.7 | -105.3 | -8.8 | 42,613,200 |
| 24/01 | 1,151.5 | 1,295.7 | 1,126.0 | 1,203.0 | +36.5 | +3.1 | 20,982,000 |
| 23/12 | 1,200.0 | 1,205.7 | 1,122.7 | 1,166.5 | -26.5 | -2.2 | 23,762,400 |
| 23/11 | 1,147.0 | 1,264.7 | 1,120.5 | 1,193.0 | +89.5 | +8.1 | 27,247,200 |
| 23/10 | 1,175.0 | 1,218.2 | 1,077.7 | 1,103.5 | -41.0 | -3.6 | 22,910,400 |
| 23/09 | 1,215.0 | 1,247.2 | 1,130.2 | 1,144.5 | -70.5 | -5.8 | 21,196,000 |
| 23/08 | 1,124.5 | 1,227.0 | 1,044.7 | 1,215.0 | +95.0 | +8.5 | 26,238,400 |
| 23/07 | 1,150.0 | 1,158.5 | 1,095.7 | 1,120.0 | -12.7 | -1.1 | 19,500,800 |
| 23/06 | 1,103.7 | 1,186.7 | 1,091.0 | 1,132.7 | +29.0 | +2.6 | 32,882,800 |
| 23/05 | 948.7 | 1,127.5 | 947.5 | 1,103.7 | +157.5 | +16.7 | 30,570,000 |
| 23/04 | 912.5 | 946.2 | 861.2 | 946.2 | +43.7 | +4.8 | 20,543,600 |
| 23/03 | 880.0 | 925.0 | 837.5 | 902.5 | +17.5 | +2.0 | 29,082,400 |
| 23/02 | 913.7 | 936.2 | 871.2 | 885.0 | -25.0 | -2.8 | 19,053,200 |
| 23/01 | 830.0 | 921.2 | 797.5 | 910.0 | +78.8 | +9.5 | 23,224,000 |
| 22/12 | 1,060.0 | 1,061.2 | 822.5 | 831.2 | -212.5 | -20.4 | 26,157,600 |
| 22/11 | 1,007.5 | 1,102.5 | 972.5 | 1,043.7 | +32.5 | +3.2 | 26,152,400 |
| 22/10 | 932.5 | 1,046.2 | 932.5 | 1,011.2 | +68.7 | +7.3 | 26,195,200 |
| 22/09 | 981.2 | 1,035.0 | 941.2 | 942.5 | -55.0 | -5.5 | 26,407,600 |
| 22/08 | 1,012.5 | 1,048.7 | 955.0 | 997.5 | +1.3 | +0.1 | 29,101,600 |
| 22/07 | 900.0 | 1,012.5 | 886.2 | 996.2 | +105.0 | +11.8 | 37,628,400 |
| 22/06 | 945.0 | 963.7 | 841.2 | 891.2 | -62.5 | -6.6 | 38,146,000 |
| 22/05 | 998.7 | 1,000.0 | 876.2 | 953.7 | -40.0 | -4.0 | 34,405,600 |
▶︎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
