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
ー
円
(ー)
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 | 1,216.0 | +15.0 | +1.3 | 24,254,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 122.5 | 129.8 | 116.2 | 125.7 | +4.5 | +3.7 | 12,680,000 |
| 02/03 | 127.5 | 137.7 | 120.1 | 121.2 | -6.3 | -4.9 | 19,360,000 |
| 02/02 | 117.7 | 130.0 | 112.0 | 127.5 | +10.9 | +9.4 | 9,272,000 |
| 02/01 | 131.6 | 135.6 | 115.8 | 116.6 | -17.0 | -12.7 | 13,192,000 |
| 01/12 | 133.7 | 140.0 | 125.0 | 133.6 | +2.4 | +1.8 | 13,440,000 |
| 01/11 | 128.1 | 137.1 | 120.1 | 131.2 | +1.2 | +0.9 | 16,872,000 |
| 01/10 | 108.8 | 136.2 | 108.2 | 130.0 | +25.0 | +23.8 | 20,704,000 |
| 01/09 | 127.5 | 127.6 | 98.7 | 105.0 | -21.5 | -17.0 | 17,352,000 |
| 01/08 | 137.3 | 147.2 | 123.5 | 126.5 | -6.0 | -4.5 | 14,304,000 |
| 01/07 | 144.8 | 149.3 | 125.0 | 132.5 | -11.1 | -7.7 | 22,256,000 |
| 01/06 | 151.3 | 155.5 | 135.5 | 143.6 | -7.6 | -5.0 | 17,064,000 |
| 01/05 | 133.8 | 157.2 | 133.8 | 151.2 | +18.7 | +14.1 | 20,800,000 |
| 01/04 | 128.7 | 134.2 | 124.2 | 132.5 | +3.8 | +3.0 | 16,784,000 |
| 01/03 | 138.7 | 138.7 | 106.2 | 128.7 | -11.9 | -8.5 | 20,752,000 |
| 01/02 | 138.7 | 149.3 | 136.3 | 140.6 | +1.9 | +1.4 | 8,600,000 |
| 01/01 | 142.5 | 148.5 | 131.2 | 138.7 | +0.9 | +0.7 | 8,768,000 |
| 00/12 | 156.2 | 167.3 | 131.2 | 137.8 | -18.4 | -11.8 | 11,672,000 |
| 00/11 | 151.8 | 158.1 | 148.1 | 156.2 | +9.4 | +6.4 | 9,960,000 |
| 00/10 | 153.5 | 160.5 | 140.0 | 146.8 | -5.7 | -3.7 | 16,008,000 |
| 00/09 | 164.5 | 165.0 | 148.8 | 152.5 | -12.1 | -7.4 | 13,200,000 |
| 00/08 | 148.3 | 164.8 | 141.8 | 164.6 | +23.8 | +16.9 | 15,272,000 |
| 00/07 | 160.0 | 167.8 | 136.7 | 140.8 | -19.0 | -11.9 | 19,024,000 |
| 00/06 | 128.7 | 160.0 | 126.3 | 159.8 | +26.1 | +19.5 | 27,856,000 |
| 00/05 | 111.2 | 151.1 | 107.5 | 133.7 | +24.2 | +22.1 | 35,264,000 |
| 00/04 | 112.0 | 116.2 | 102.8 | 109.5 | -2.3 | -2.1 | 12,776,000 |
| 00/03 | 114.8 | 115.1 | 93.2 | 111.8 | -0.5 | -0.5 | 28,264,000 |
| 00/02 | 101.1 | 129.0 | 98.1 | 112.3 | +13.6 | +13.8 | 51,768,000 |
| 00/01 | 94.6 | 100.0 | 86.2 | 98.7 | +4.4 | +4.7 | 27,872,000 |
| 99/12 | 93.1 | 100.3 | 87.1 | 94.3 | ー | ー | 25,000,000 |
▶︎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
