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
1,213.1
円
(15:24)
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 | 1,216.0 | +15.0 | +1.3 | 23,290,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 337.5 | 338.3 | 296.6 | 333.6 | -2.5 | -0.7 | 32,188,800 |
| 14/09 | 328.5 | 347.5 | 326.1 | 336.1 | +6.9 | +2.1 | 28,680,000 |
| 14/08 | 322.5 | 332.5 | 300.5 | 329.2 | +3.1 | +1.0 | 39,643,200 |
| 14/07 | 319.3 | 330.6 | 310.0 | 326.1 | +2.0 | +0.6 | 25,256,800 |
| 14/06 | 292.1 | 325.7 | 289.0 | 324.1 | +34.4 | +11.9 | 36,093,600 |
| 14/05 | 291.2 | 306.1 | 285.6 | 289.7 | +0.1 | +0.0 | 36,556,000 |
| 14/04 | 316.1 | 318.6 | 286.2 | 289.6 | -28.9 | -9.1 | 30,894,400 |
| 14/03 | 307.3 | 319.2 | 289.0 | 318.5 | +8.2 | +2.6 | 30,552,800 |
| 14/02 | 303.6 | 320.6 | 285.0 | 310.3 | +6.2 | +2.0 | 30,332,800 |
| 14/01 | 310.0 | 323.8 | 299.8 | 304.1 | -2.2 | -0.7 | 33,646,400 |
| 13/12 | 290.7 | 306.5 | 286.2 | 306.3 | +14.2 | +4.9 | 26,754,400 |
| 13/11 | 299.2 | 299.8 | 280.8 | 292.1 | -3.6 | -1.2 | 31,676,800 |
| 13/10 | 283.7 | 303.8 | 266.3 | 295.7 | +10.9 | +3.8 | 41,714,400 |
| 13/09 | 263.1 | 291.7 | 260.7 | 284.8 | +21.3 | +8.1 | 24,941,600 |
| 13/08 | 256.6 | 274.2 | 256.2 | 263.5 | +0.7 | +0.3 | 30,962,400 |
| 13/07 | 266.0 | 282.3 | 258.5 | 262.8 | -3.3 | -1.2 | 41,524,000 |
| 13/06 | 262.2 | 276.6 | 248.2 | 266.1 | -1.0 | -0.4 | 81,414,400 |
| 13/05 | 262.0 | 297.5 | 258.8 | 267.1 | +4.4 | +1.7 | 52,704,800 |
| 13/04 | 245.0 | 263.8 | 230.0 | 262.7 | +15.5 | +6.3 | 46,434,400 |
| 13/03 | 238.2 | 256.8 | 236.0 | 247.2 | +9.6 | +4.0 | 34,851,200 |
| 13/02 | 247.5 | 249.3 | 231.3 | 237.6 | -6.7 | -2.7 | 36,575,200 |
| 13/01 | 224.0 | 244.3 | 217.0 | 244.3 | +26.8 | +12.3 | 39,981,600 |
| 12/12 | 213.7 | 220.7 | 210.3 | 217.5 | +4.0 | +1.9 | 37,299,200 |
| 12/11 | 204.8 | 216.7 | 194.0 | 213.5 | +9.4 | +4.6 | 46,195,200 |
| 12/10 | 193.5 | 206.2 | 188.0 | 204.1 | +8.0 | +4.1 | 42,660,800 |
| 12/09 | 192.2 | 205.0 | 187.7 | 196.1 | +3.4 | +1.8 | 44,912,800 |
| 12/08 | 197.5 | 207.8 | 184.5 | 192.7 | -6.4 | -3.2 | 63,924,800 |
| 12/07 | 204.7 | 206.7 | 185.7 | 199.1 | -3.9 | -1.9 | 28,448,000 |
| 12/06 | 193.3 | 203.8 | 184.2 | 203.0 | +7.0 | +3.6 | 35,058,400 |
| 12/05 | 212.8 | 215.0 | 190.6 | 196.0 | -18.7 | -8.7 | 36,780,000 |
▶︎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
