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) | 4,012 (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 | 4,500 | 4,012 | 4,335 | -1 | +0.0 | 11,642,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,557 | 1,592 | 1,458 | 1,550 | -10 | -0.6 | 11,230,400 |
| 16/10 | 1,530 | 1,570 | 1,497 | 1,560 | +40 | +2.6 | 7,683,800 |
| 16/09 | 1,515 | 1,532 | 1,450 | 1,520 | +5 | +0.3 | 7,767,200 |
| 16/08 | 1,537 | 1,640 | 1,500 | 1,515 | -42 | -2.7 | 8,591,200 |
| 16/07 | 1,500 | 1,607 | 1,466 | 1,557 | +55 | +3.7 | 8,883,000 |
| 16/06 | 1,545 | 1,567 | 1,349 | 1,502 | -45 | -2.9 | 9,698,400 |
| 16/05 | 1,378 | 1,607 | 1,347 | 1,547 | +132 | +9.3 | 9,285,800 |
| 16/04 | 1,426 | 1,485 | 1,356 | 1,415 | -25 | -1.7 | 12,673,200 |
| 16/03 | 1,389 | 1,482 | 1,354 | 1,440 | +40 | +2.9 | 10,763,600 |
| 16/02 | 1,385 | 1,482 | 1,309 | 1,400 | +15 | +1.1 | 11,137,600 |
| 16/01 | 1,535 | 1,560 | 1,311 | 1,385 | -172 | -11.1 | 10,202,600 |
| 15/12 | 1,562 | 1,607 | 1,499 | 1,557 | +5 | +0.3 | 7,910,400 |
| 15/11 | 1,440 | 1,617 | 1,439 | 1,552 | +17 | +1.1 | 10,701,400 |
| 15/10 | 1,530 | 1,550 | 1,401 | 1,535 | +25 | +1.7 | 11,561,400 |
| 15/09 | 1,540 | 1,585 | 1,430 | 1,510 | -32 | -2.1 | 10,656,800 |
| 15/08 | 1,455 | 1,627 | 1,425 | 1,542 | +68 | +4.6 | 10,588,200 |
| 15/07 | 1,585 | 1,645 | 1,450 | 1,474 | -108 | -6.8 | 7,448,400 |
| 15/06 | 1,685 | 1,750 | 1,570 | 1,582 | -110 | -6.5 | 8,176,600 |
| 15/05 | 1,562 | 1,700 | 1,550 | 1,692 | +112 | +7.1 | 7,743,600 |
| 15/04 | 1,622 | 1,680 | 1,567 | 1,580 | -50 | -3.1 | 6,365,600 |
| 15/03 | 1,592 | 1,685 | 1,590 | 1,630 | +25 | +1.6 | 7,296,200 |
| 15/02 | 1,458 | 1,612 | 1,430 | 1,605 | +134 | +9.1 | 9,169,200 |
| 15/01 | 1,389 | 1,510 | 1,340 | 1,471 | +76 | +5.5 | 6,168,200 |
| 14/12 | 1,409 | 1,460 | 1,356 | 1,395 | -4 | -0.3 | 6,215,400 |
| 14/11 | 1,361 | 1,410 | 1,290 | 1,399 | +65 | +4.9 | 7,176,400 |
| 14/10 | 1,350 | 1,353 | 1,186 | 1,334 | -10 | -0.7 | 8,047,200 |
| 14/09 | 1,314 | 1,390 | 1,304 | 1,344 | +27 | +2.1 | 7,170,000 |
| 14/08 | 1,290 | 1,330 | 1,202 | 1,317 | +13 | +1.0 | 9,910,800 |
| 14/07 | 1,277 | 1,322 | 1,240 | 1,304 | +8 | +0.6 | 6,314,200 |
| 14/06 | 1,168 | 1,303 | 1,156 | 1,296 | +137 | +11.8 | 9,023,400 |
▶︎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