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
4,195.4
円
(21:25)
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) | 4,012 (24/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,183 (24/01/15) | 4,012 (24/06/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 4,315 | 4,347 | 4,012 | 4,227 | -109 | -2.5 | 9,293,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,688 | 2,697 | 2,473 | 2,552 | -115 | -4.3 | 11,387,000 |
| 19/04 | 2,635 | 2,764 | 2,607 | 2,667 | +78 | +3.0 | 6,931,000 |
| 19/03 | 2,458 | 2,627 | 2,455 | 2,589 | +131 | +5.3 | 8,779,400 |
| 19/02 | 2,287 | 2,536 | 2,284 | 2,458 | +172 | +7.5 | 8,017,900 |
| 19/01 | 2,087 | 2,299 | 2,044 | 2,286 | +116 | +5.4 | 7,328,400 |
| 18/12 | 2,481 | 2,516 | 1,981 | 2,170 | -280 | -11.4 | 8,346,300 |
| 18/11 | 2,123 | 2,467 | 2,109 | 2,450 | +348 | +16.6 | 6,766,800 |
| 18/10 | 2,455 | 2,499 | 1,949 | 2,102 | -370 | -15.0 | 9,796,400 |
| 18/09 | 2,425 | 2,481 | 2,277 | 2,472 | +50 | +2.1 | 6,232,000 |
| 18/08 | 2,472 | 2,492 | 2,192 | 2,422 | -25 | -1.0 | 9,298,800 |
| 18/07 | 2,412 | 2,520 | 2,282 | 2,447 | +32 | +1.3 | 7,437,000 |
| 18/06 | 2,630 | 2,710 | 2,387 | 2,415 | -250 | -9.4 | 10,366,200 |
| 18/05 | 2,530 | 2,775 | 2,480 | 2,665 | +115 | +4.5 | 8,383,400 |
| 18/04 | 2,470 | 2,575 | 2,405 | 2,550 | +73 | +3.0 | 7,321,600 |
| 18/03 | 2,352 | 2,570 | 2,312 | 2,477 | +97 | +4.1 | 9,676,000 |
| 18/02 | 2,550 | 2,575 | 2,285 | 2,380 | -155 | -6.1 | 8,771,200 |
| 18/01 | 2,495 | 2,655 | 2,485 | 2,535 | +90 | +3.7 | 4,430,800 |
| 17/12 | 2,450 | 2,535 | 2,362 | 2,445 | +15 | +0.6 | 6,558,600 |
| 17/11 | 2,485 | 2,645 | 2,365 | 2,430 | -40 | -1.6 | 9,471,000 |
| 17/10 | 2,422 | 2,490 | 2,362 | 2,470 | +58 | +2.4 | 6,198,400 |
| 17/09 | 2,300 | 2,442 | 2,217 | 2,412 | +122 | +5.3 | 8,874,800 |
| 17/08 | 2,177 | 2,305 | 2,137 | 2,290 | +113 | +5.2 | 9,988,600 |
| 17/07 | 2,135 | 2,217 | 2,070 | 2,177 | +42 | +2.0 | 6,157,600 |
| 17/06 | 2,047 | 2,210 | 2,022 | 2,135 | +118 | +5.9 | 13,485,200 |
| 17/05 | 1,877 | 2,065 | 1,877 | 2,017 | +142 | +7.6 | 10,162,400 |
| 17/04 | 1,875 | 1,902 | 1,772 | 1,875 | +5 | +0.3 | 9,322,200 |
| 17/03 | 1,807 | 1,927 | 1,802 | 1,870 | +65 | +3.6 | 10,237,400 |
| 17/02 | 1,687 | 1,845 | 1,677 | 1,805 | +103 | +6.1 | 7,699,200 |
| 17/01 | 1,660 | 1,717 | 1,630 | 1,702 | +57 | +3.5 | 5,337,600 |
| 16/12 | 1,565 | 1,670 | 1,535 | 1,645 | +95 | +6.1 | 8,006,400 |
▶︎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