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
900
円
(17:04)
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 |
|---|---|
| 1,295.0 (24/01/15) | 824.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,295.0 (24/01/15) | 824.0 (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) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,211.7 | 1,222.5 | 1,122.0 | 1,175.0 | -21.2 | -1.8 | 27,088,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/08 | 649.5 | 686.0 | 631.0 | 677.5 | +23.8 | +3.6 | 41,444,400 |
| 19/07 | 674.7 | 692.5 | 643.2 | 653.7 | -4.3 | -0.7 | 28,525,600 |
| 19/06 | 625.7 | 665.5 | 624.5 | 658.0 | +20.0 | +3.1 | 35,334,400 |
| 19/05 | 672.0 | 674.2 | 618.2 | 638.0 | -28.7 | -4.3 | 45,548,000 |
| 19/04 | 658.7 | 691.0 | 651.7 | 666.7 | +19.5 | +3.0 | 27,724,000 |
| 19/03 | 614.5 | 656.7 | 613.7 | 647.2 | +32.7 | +5.3 | 35,117,600 |
| 19/02 | 571.7 | 634.0 | 571.0 | 614.5 | +43.0 | +7.5 | 32,071,600 |
| 19/01 | 521.7 | 574.7 | 511.0 | 571.5 | +29.0 | +5.4 | 29,313,600 |
| 18/12 | 620.2 | 629.0 | 495.2 | 542.5 | -70.0 | -11.4 | 33,385,200 |
| 18/11 | 530.7 | 616.7 | 527.2 | 612.5 | +87.0 | +16.6 | 27,067,200 |
| 18/10 | 613.7 | 624.7 | 487.2 | 525.5 | -92.5 | -15.0 | 39,185,600 |
| 18/09 | 606.2 | 620.2 | 569.3 | 618.0 | +12.4 | +2.1 | 24,928,000 |
| 18/08 | 618.1 | 623.1 | 548.1 | 605.6 | -6.2 | -1.0 | 37,195,200 |
| 18/07 | 603.1 | 630.0 | 570.6 | 611.8 | +8.1 | +1.3 | 29,748,000 |
| 18/06 | 657.5 | 677.5 | 596.8 | 603.7 | -62.5 | -9.4 | 41,464,800 |
| 18/05 | 632.5 | 693.7 | 620.0 | 666.2 | +28.7 | +4.5 | 33,533,600 |
| 18/04 | 617.5 | 643.7 | 601.2 | 637.5 | +18.2 | +2.9 | 29,286,400 |
| 18/03 | 588.1 | 642.5 | 578.1 | 619.3 | +24.3 | +4.1 | 38,704,000 |
| 18/02 | 637.5 | 643.7 | 571.2 | 595.0 | -38.7 | -6.1 | 35,084,800 |
| 18/01 | 623.7 | 663.7 | 621.2 | 633.7 | +22.5 | +3.7 | 17,723,200 |
| 17/12 | 612.5 | 633.7 | 590.6 | 611.2 | +3.7 | +0.6 | 26,234,400 |
| 17/11 | 621.2 | 661.2 | 591.2 | 607.5 | -10.0 | -1.6 | 37,884,000 |
| 17/10 | 605.6 | 622.5 | 590.6 | 617.5 | +14.4 | +2.4 | 24,793,600 |
| 17/09 | 575.0 | 610.6 | 554.3 | 603.1 | +30.6 | +5.3 | 35,499,200 |
| 17/08 | 544.3 | 576.2 | 534.3 | 572.5 | +28.2 | +5.2 | 39,954,400 |
| 17/07 | 533.7 | 554.3 | 517.5 | 544.3 | +10.6 | +2.0 | 24,630,400 |
| 17/06 | 511.8 | 552.5 | 505.6 | 533.7 | +29.4 | +5.8 | 53,940,800 |
| 17/05 | 469.3 | 516.2 | 469.3 | 504.3 | +35.6 | +7.6 | 40,649,600 |
| 17/04 | 468.7 | 475.6 | 443.1 | 468.7 | +1.2 | +0.3 | 37,288,800 |
| 17/03 | 451.8 | 481.8 | 450.6 | 467.5 | +16.3 | +3.6 | 40,949,600 |
▶︎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
