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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,005.0 | 1,052.5 | 928.7 | 993.7 | -28.8 | -2.8 | 25,008,800 |
| 22/03 | 1,098.7 | 1,112.5 | 1,005.0 | 1,022.5 | -60.0 | -5.5 | 33,434,800 |
| 22/02 | 1,142.5 | 1,162.5 | 975.0 | 1,082.5 | -35.0 | -3.1 | 24,034,000 |
| 22/01 | 1,355.0 | 1,367.5 | 1,065.0 | 1,117.5 | -192.5 | -14.7 | 21,715,200 |
| 21/12 | 1,262.5 | 1,340.0 | 1,227.5 | 1,310.0 | +55.0 | +4.4 | 22,322,000 |
| 21/11 | 1,230.0 | 1,382.5 | 1,215.0 | 1,255.0 | +42.5 | +3.5 | 30,293,600 |
| 21/10 | 1,185.0 | 1,226.2 | 1,091.2 | 1,212.5 | +10.0 | +0.8 | 35,742,400 |
| 21/09 | 1,197.5 | 1,322.5 | 1,177.5 | 1,202.5 | +8.8 | +0.7 | 32,483,600 |
| 21/08 | 1,086.2 | 1,197.5 | 1,076.2 | 1,193.7 | +130.0 | +12.2 | 28,656,000 |
| 21/07 | 1,156.2 | 1,173.7 | 1,051.2 | 1,063.7 | -87.5 | -7.6 | 29,421,200 |
| 21/06 | 1,101.2 | 1,176.2 | 1,021.2 | 1,151.2 | +55.0 | +5.0 | 31,224,000 |
| 21/05 | 1,115.0 | 1,151.2 | 1,041.2 | 1,096.2 | -8.8 | -0.8 | 32,616,000 |
| 21/04 | 1,208.7 | 1,236.2 | 1,080.0 | 1,105.0 | -86.2 | -7.2 | 33,807,600 |
| 21/03 | 1,158.7 | 1,260.0 | 1,086.2 | 1,191.2 | +60.0 | +5.3 | 46,863,200 |
| 21/02 | 1,322.5 | 1,365.0 | 1,125.0 | 1,131.2 | -203.8 | -15.3 | 38,448,000 |
| 21/01 | 1,410.0 | 1,530.0 | 1,325.0 | 1,335.0 | -75.0 | -5.3 | 40,080,400 |
| 20/12 | 1,206.2 | 1,415.0 | 1,193.7 | 1,410.0 | +238.8 | +20.4 | 48,216,800 |
| 20/11 | 1,053.7 | 1,217.5 | 1,043.7 | 1,171.2 | +115.0 | +10.9 | 94,854,400 |
| 20/10 | 972.5 | 1,116.2 | 963.7 | 1,056.2 | +76.2 | +7.8 | 46,131,200 |
| 20/09 | 836.2 | 1,022.5 | 825.0 | 980.0 | +147.5 | +17.7 | 26,734,000 |
| 20/08 | 893.7 | 902.5 | 830.0 | 832.5 | -45.0 | -5.1 | 25,594,800 |
| 20/07 | 825.0 | 895.0 | 801.2 | 877.5 | +56.3 | +6.9 | 27,473,600 |
| 20/06 | 691.0 | 845.0 | 678.2 | 821.2 | +134.0 | +19.5 | 40,214,800 |
| 20/05 | 707.2 | 720.2 | 666.0 | 687.2 | -23.8 | -3.4 | 30,930,800 |
| 20/04 | 700.2 | 720.0 | 654.7 | 711.0 | +10.0 | +1.4 | 30,226,400 |
| 20/03 | 661.2 | 734.5 | 553.7 | 701.0 | +32.8 | +4.9 | 52,399,600 |
| 20/02 | 733.2 | 775.0 | 660.2 | 668.2 | -77.5 | -10.4 | 24,700,800 |
| 20/01 | 758.7 | 778.7 | 737.5 | 745.7 | -25.5 | -3.3 | 20,531,600 |
| 19/12 | 783.7 | 818.7 | 762.5 | 771.2 | -3.8 | -0.5 | 18,849,600 |
| 19/11 | 747.0 | 816.2 | 747.0 | 775.0 | +18.8 | +2.5 | 25,860,400 |
▶︎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
