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) | 4,028 (24/03/12) |
| 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 | 4,798 | 4,250 | 4,398 | -29 | -0.7 | 12,291,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 4,740 | 4,905 | 4,365 | 4,850 | +40 | +0.8 | 8,935,600 |
| 21/09 | 4,790 | 5,290 | 4,710 | 4,810 | +35 | +0.7 | 8,120,900 |
| 21/08 | 4,345 | 4,790 | 4,305 | 4,775 | +520 | +12.2 | 7,164,000 |
| 21/07 | 4,625 | 4,695 | 4,205 | 4,255 | -350 | -7.6 | 7,355,300 |
| 21/06 | 4,405 | 4,705 | 4,085 | 4,605 | +220 | +5.0 | 7,806,000 |
| 21/05 | 4,460 | 4,605 | 4,165 | 4,385 | -35 | -0.8 | 8,154,000 |
| 21/04 | 4,835 | 4,945 | 4,320 | 4,420 | -345 | -7.2 | 8,451,900 |
| 21/03 | 4,635 | 5,040 | 4,345 | 4,765 | +240 | +5.3 | 11,715,800 |
| 21/02 | 5,290 | 5,460 | 4,500 | 4,525 | -815 | -15.3 | 9,612,000 |
| 21/01 | 5,640 | 6,120 | 5,300 | 5,340 | -300 | -5.3 | 10,020,100 |
| 20/12 | 4,825 | 5,660 | 4,775 | 5,640 | +955 | +20.4 | 12,054,200 |
| 20/11 | 4,215 | 4,870 | 4,175 | 4,685 | +460 | +10.9 | 23,713,600 |
| 20/10 | 3,890 | 4,465 | 3,855 | 4,225 | +305 | +7.8 | 11,532,800 |
| 20/09 | 3,345 | 4,090 | 3,300 | 3,920 | +590 | +17.7 | 6,683,500 |
| 20/08 | 3,575 | 3,610 | 3,320 | 3,330 | -180 | -5.1 | 6,398,700 |
| 20/07 | 3,300 | 3,580 | 3,205 | 3,510 | +225 | +6.9 | 6,868,400 |
| 20/06 | 2,764 | 3,380 | 2,713 | 3,285 | +536 | +19.5 | 10,053,700 |
| 20/05 | 2,829 | 2,881 | 2,664 | 2,749 | -95 | -3.3 | 7,732,700 |
| 20/04 | 2,801 | 2,880 | 2,619 | 2,844 | +40 | +1.4 | 7,556,600 |
| 20/03 | 2,645 | 2,938 | 2,215 | 2,804 | +131 | +4.9 | 13,099,900 |
| 20/02 | 2,933 | 3,100 | 2,641 | 2,673 | -310 | -10.4 | 6,175,200 |
| 20/01 | 3,035 | 3,115 | 2,950 | 2,983 | -102 | -3.3 | 5,132,900 |
| 19/12 | 3,135 | 3,275 | 3,050 | 3,085 | -15 | -0.5 | 4,712,400 |
| 19/11 | 2,988 | 3,265 | 2,988 | 3,100 | +75 | +2.5 | 6,465,100 |
| 19/10 | 2,896 | 3,060 | 2,825 | 3,025 | +136 | +4.7 | 6,407,200 |
| 19/09 | 2,702 | 2,980 | 2,674 | 2,889 | +179 | +6.6 | 7,859,400 |
| 19/08 | 2,598 | 2,744 | 2,524 | 2,710 | +95 | +3.6 | 10,361,100 |
| 19/07 | 2,699 | 2,770 | 2,573 | 2,615 | -17 | -0.7 | 7,131,400 |
| 19/06 | 2,503 | 2,662 | 2,498 | 2,632 | +80 | +3.1 | 8,833,600 |
| 19/05 | 2,688 | 2,697 | 2,473 | 2,552 | -115 | -4.3 | 11,387,000 |
▶︎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