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 | 4,512 | 4,012 | 4,508 | +172 | +4.0 | 13,684,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 1,165 | 1,224 | 1,142 | 1,159 | +1 | +0.1 | 9,139,000 |
| 14/04 | 1,264 | 1,274 | 1,145 | 1,158 | -116 | -9.1 | 7,723,600 |
| 14/03 | 1,229 | 1,277 | 1,156 | 1,274 | +33 | +2.7 | 7,638,200 |
| 14/02 | 1,214 | 1,282 | 1,140 | 1,241 | +25 | +2.1 | 7,583,200 |
| 14/01 | 1,240 | 1,295 | 1,199 | 1,216 | -9 | -0.7 | 8,411,600 |
| 13/12 | 1,163 | 1,226 | 1,145 | 1,225 | +57 | +4.9 | 6,688,600 |
| 13/11 | 1,197 | 1,199 | 1,123 | 1,168 | -15 | -1.3 | 7,919,200 |
| 13/10 | 1,135 | 1,215 | 1,065 | 1,183 | +44 | +3.9 | 10,428,600 |
| 13/09 | 1,052 | 1,167 | 1,043 | 1,139 | +85 | +8.1 | 6,235,400 |
| 13/08 | 1,026 | 1,097 | 1,025 | 1,054 | +3 | +0.3 | 7,740,600 |
| 13/07 | 1,064 | 1,129 | 1,034 | 1,051 | -13 | -1.2 | 10,381,000 |
| 13/06 | 1,049 | 1,106 | 993 | 1,064 | -4 | -0.4 | 20,353,600 |
| 13/05 | 1,048 | 1,190 | 1,035 | 1,068 | +17 | +1.6 | 13,176,200 |
| 13/04 | 980 | 1,055 | 920 | 1,051 | +62 | +6.3 | 11,608,600 |
| 13/03 | 953 | 1,027 | 944 | 989 | +39 | +4.1 | 8,712,800 |
| 13/02 | 990 | 997 | 925 | 950 | -27 | -2.8 | 9,143,800 |
| 13/01 | 896 | 977 | 868 | 977 | +107 | +12.3 | 9,995,400 |
| 12/12 | 855 | 883 | 841 | 870 | +16 | +1.9 | 9,324,800 |
| 12/11 | 819 | 867 | 776 | 854 | +38 | +4.7 | 11,548,800 |
| 12/10 | 774 | 825 | 752 | 816 | +32 | +4.1 | 10,665,200 |
| 12/09 | 769 | 820 | 751 | 784 | +13 | +1.7 | 11,228,200 |
| 12/08 | 790 | 831 | 738 | 771 | -25 | -3.1 | 15,981,200 |
| 12/07 | 819 | 827 | 743 | 796 | -16 | -2.0 | 7,112,000 |
| 12/06 | 773 | 815 | 737 | 812 | +28 | +3.6 | 8,764,600 |
| 12/05 | 851 | 860 | 762 | 784 | -75 | -8.7 | 9,195,000 |
| 12/04 | 917 | 920 | 846 | 859 | -56 | -6.1 | 6,433,600 |
| 12/03 | 940 | 962 | 906 | 915 | -18 | -1.9 | 10,979,400 |
| 12/02 | 832 | 940 | 832 | 933 | +95 | +11.3 | 10,320,800 |
| 12/01 | 840 | 853 | 796 | 838 | +1 | +0.1 | 6,744,400 |
| 11/12 | 848 | 851 | 791 | 837 | +9 | +1.1 | 6,538,600 |
▶︎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