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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 17/02 | 421.8 | 461.2 | 419.3 | 451.2 | +25.6 | +6.0 | 30,796,800 |
| 17/01 | 415.0 | 429.3 | 407.5 | 425.6 | +14.4 | +3.5 | 21,350,400 |
| 16/12 | 391.2 | 417.5 | 383.7 | 411.2 | +23.7 | +6.1 | 32,025,600 |
| 16/11 | 389.3 | 398.1 | 364.5 | 387.5 | -2.5 | -0.6 | 44,921,600 |
| 16/10 | 382.5 | 392.5 | 374.2 | 390.0 | +10.0 | +2.6 | 30,735,200 |
| 16/09 | 378.7 | 383.1 | 362.5 | 380.0 | +1.3 | +0.3 | 31,068,800 |
| 16/08 | 384.3 | 410.0 | 375.0 | 378.7 | -10.6 | -2.7 | 34,364,800 |
| 16/07 | 375.0 | 401.8 | 366.6 | 389.3 | +13.7 | +3.7 | 35,532,000 |
| 16/06 | 386.2 | 391.8 | 337.2 | 375.6 | -11.2 | -2.9 | 38,793,600 |
| 16/05 | 344.6 | 401.8 | 336.8 | 386.8 | +33.0 | +9.3 | 37,143,200 |
| 16/04 | 356.5 | 371.2 | 339.1 | 353.8 | -6.3 | -1.8 | 50,692,800 |
| 16/03 | 347.3 | 370.6 | 338.5 | 360.1 | +10.0 | +2.9 | 43,054,400 |
| 16/02 | 346.2 | 370.5 | 327.2 | 350.1 | +3.9 | +1.1 | 44,550,400 |
| 16/01 | 383.7 | 390.0 | 327.7 | 346.2 | -43.1 | -11.1 | 40,810,400 |
| 15/12 | 390.6 | 401.8 | 374.7 | 389.3 | +1.2 | +0.3 | 31,641,600 |
| 15/11 | 360.0 | 404.3 | 359.8 | 388.1 | +4.4 | +1.2 | 42,805,600 |
| 15/10 | 382.5 | 387.5 | 350.3 | 383.7 | +6.2 | +1.6 | 46,245,600 |
| 15/09 | 385.0 | 396.2 | 357.6 | 377.5 | -8.1 | -2.1 | 42,627,200 |
| 15/08 | 363.7 | 406.8 | 356.2 | 385.6 | +17.1 | +4.6 | 42,352,800 |
| 15/07 | 396.2 | 411.2 | 362.5 | 368.5 | -27.1 | -6.9 | 29,793,600 |
| 15/06 | 421.2 | 437.5 | 392.5 | 395.6 | -27.5 | -6.5 | 32,706,400 |
| 15/05 | 390.6 | 425.0 | 387.5 | 423.1 | +28.1 | +7.1 | 30,974,400 |
| 15/04 | 405.6 | 420.0 | 391.8 | 395.0 | -12.5 | -3.1 | 25,462,400 |
| 15/03 | 398.1 | 421.2 | 397.5 | 407.5 | +6.3 | +1.6 | 29,184,800 |
| 15/02 | 364.6 | 403.1 | 357.6 | 401.2 | +33.5 | +9.1 | 36,676,800 |
| 15/01 | 347.2 | 377.5 | 335.0 | 367.7 | +19.0 | +5.5 | 24,672,800 |
| 14/12 | 352.2 | 365.1 | 339.1 | 348.7 | -1.1 | -0.3 | 24,861,600 |
| 14/11 | 340.2 | 352.6 | 322.6 | 349.8 | +16.2 | +4.9 | 28,705,600 |
▶︎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
