！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
4,367.9
円
(09:17)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,357 | 4,430 | 4,354 | 4,364 | -63 | -1.4 | 279,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,205 | 4,435 | 4,104 | 4,427 | +233 | +5.6 | 11,803,000 |
| 24/03 | 4,438 | 4,446 | 4,028 | 4,194 | -197 | -4.5 | 11,590,100 |
| 24/02 | 4,760 | 5,090 | 4,388 | 4,391 | -421 | -8.8 | 10,653,300 |
| 24/01 | 4,606 | 5,183 | 4,504 | 4,812 | +146 | +3.1 | 5,245,500 |
| 23/12 | 4,800 | 4,823 | 4,491 | 4,666 | -106 | -2.2 | 5,940,600 |
| 23/11 | 4,588 | 5,059 | 4,482 | 4,772 | +358 | +8.1 | 6,811,800 |
| 23/10 | 4,700 | 4,873 | 4,311 | 4,414 | -164 | -3.6 | 5,727,600 |
| 23/09 | 4,860 | 4,989 | 4,521 | 4,578 | -282 | -5.8 | 5,299,000 |
| 23/08 | 4,498 | 4,908 | 4,179 | 4,860 | +380 | +8.5 | 6,559,600 |
| 23/07 | 4,600 | 4,634 | 4,383 | 4,480 | -51 | -1.1 | 4,875,200 |
| 23/06 | 4,415 | 4,747 | 4,364 | 4,531 | +116 | +2.6 | 8,220,700 |
| 23/05 | 3,795 | 4,510 | 3,790 | 4,415 | +630 | +16.6 | 7,642,500 |
| 23/04 | 3,650 | 3,785 | 3,445 | 3,785 | +175 | +4.9 | 5,135,900 |
| 23/03 | 3,520 | 3,700 | 3,350 | 3,610 | +70 | +2.0 | 7,270,600 |
| 23/02 | 3,655 | 3,745 | 3,485 | 3,540 | -100 | -2.8 | 4,763,300 |
| 23/01 | 3,320 | 3,685 | 3,190 | 3,640 | +315 | +9.5 | 5,806,000 |
| 22/12 | 4,240 | 4,245 | 3,290 | 3,325 | -850 | -20.4 | 6,539,400 |
| 22/11 | 4,030 | 4,410 | 3,890 | 4,175 | +130 | +3.2 | 6,538,100 |
| 22/10 | 3,730 | 4,185 | 3,730 | 4,045 | +275 | +7.3 | 6,548,800 |
| 22/09 | 3,925 | 4,140 | 3,765 | 3,770 | -220 | -5.5 | 6,601,900 |
| 22/08 | 4,050 | 4,195 | 3,820 | 3,990 | +5 | +0.1 | 7,275,400 |
| 22/07 | 3,600 | 4,050 | 3,545 | 3,985 | +420 | +11.8 | 9,407,100 |
| 22/06 | 3,780 | 3,855 | 3,365 | 3,565 | -250 | -6.6 | 9,536,500 |
| 22/05 | 3,995 | 4,000 | 3,505 | 3,815 | -160 | -4.0 | 8,601,400 |
| 22/04 | 4,020 | 4,210 | 3,715 | 3,975 | -115 | -2.8 | 6,252,200 |
| 22/03 | 4,395 | 4,450 | 4,020 | 4,090 | -240 | -5.5 | 8,358,700 |
| 22/02 | 4,570 | 4,650 | 3,900 | 4,330 | -140 | -3.1 | 6,008,500 |
| 22/01 | 5,420 | 5,470 | 4,260 | 4,470 | -770 | -14.7 | 5,428,800 |
| 21/12 | 5,050 | 5,360 | 4,910 | 5,240 | +220 | +4.4 | 5,580,500 |
| 21/11 | 4,920 | 5,530 | 4,860 | 5,020 | +170 | +3.5 | 7,573,400 |
▶︎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