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 | 24,254,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 229.2 | 230.1 | 211.6 | 214.7 | -14.0 | -6.1 | 25,734,400 |
| 12/03 | 235.0 | 240.5 | 226.5 | 228.7 | -4.6 | -2.0 | 43,917,600 |
| 12/02 | 208.1 | 235.0 | 208.1 | 233.3 | +23.7 | +11.3 | 41,283,200 |
| 12/01 | 210.0 | 213.3 | 199.0 | 209.6 | +0.4 | +0.2 | 26,977,600 |
| 11/12 | 212.1 | 212.8 | 197.7 | 209.2 | +2.1 | +1.0 | 26,154,400 |
| 11/11 | 212.5 | 214.3 | 193.8 | 207.1 | -11.7 | -5.4 | 29,722,400 |
| 11/10 | 200.1 | 224.2 | 194.5 | 218.8 | +9.6 | +4.6 | 45,016,800 |
| 11/09 | 204.5 | 209.8 | 193.1 | 209.2 | +4.7 | +2.3 | 40,736,000 |
| 11/08 | 226.0 | 233.6 | 191.2 | 204.5 | -15.6 | -7.1 | 52,408,800 |
| 11/07 | 225.0 | 229.1 | 216.8 | 220.1 | -3.5 | -1.6 | 31,924,800 |
| 11/06 | 220.8 | 224.5 | 206.8 | 223.6 | +2.3 | +1.0 | 53,777,600 |
| 11/05 | 258.3 | 258.7 | 214.5 | 221.3 | -36.9 | -14.3 | 73,351,200 |
| 11/04 | 254.7 | 258.2 | 236.0 | 258.2 | +3.5 | +1.4 | 34,330,400 |
| 11/03 | 258.7 | 260.3 | 189.0 | 254.7 | -4.0 | -1.6 | 75,699,200 |
| 11/02 | 238.2 | 271.5 | 236.5 | 258.7 | +20.5 | +8.6 | 49,057,600 |
| 11/01 | 244.2 | 256.2 | 237.1 | 238.2 | -2.4 | -1.0 | 37,734,400 |
| 10/12 | 238.6 | 250.6 | 238.6 | 240.6 | +1.9 | +0.8 | 52,585,600 |
| 10/11 | 240.3 | 246.2 | 216.5 | 238.7 | -6.1 | -2.5 | 87,603,200 |
| 10/10 | 265.6 | 267.5 | 241.3 | 244.8 | -16.5 | -6.3 | 48,064,800 |
| 10/09 | 255.0 | 276.8 | 251.0 | 261.3 | +4.5 | +1.8 | 29,748,800 |
| 10/08 | 276.1 | 285.8 | 255.5 | 256.8 | -19.2 | -7.0 | 39,094,400 |
| 10/07 | 259.0 | 287.2 | 256.0 | 276.0 | +16.2 | +6.2 | 38,133,600 |
| 10/06 | 283.6 | 291.3 | 255.1 | 259.8 | -19.2 | -6.9 | 52,799,200 |
| 10/05 | 290.5 | 299.1 | 264.0 | 279.0 | -13.6 | -4.7 | 73,668,800 |
| 10/04 | 283.6 | 298.3 | 276.3 | 292.6 | +19.4 | +7.1 | 51,252,000 |
| 10/03 | 263.1 | 281.0 | 260.7 | 273.2 | +12.7 | +4.9 | 40,812,000 |
| 10/02 | 248.0 | 270.0 | 244.5 | 260.5 | +12.7 | +5.1 | 51,900,800 |
| 10/01 | 257.5 | 276.7 | 243.7 | 247.8 | -9.7 | -3.8 | 37,937,600 |
| 09/12 | 226.2 | 266.2 | 225.6 | 257.5 | +30.4 | +13.4 | 43,037,600 |
| 09/11 | 245.5 | 252.5 | 219.3 | 227.1 | -14.6 | -6.0 | 47,356,000 |
▶︎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
