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
取引時間外
(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 | 4,582 | 4,012 | 4,481 | +145 | +3.3 | 14,939,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 850 | 857 | 775 | 828 | -47 | -5.4 | 7,430,600 |
| 11/10 | 800 | 897 | 778 | 875 | +38 | +4.5 | 11,254,200 |
| 11/09 | 818 | 839 | 772 | 837 | +19 | +2.3 | 10,184,000 |
| 11/08 | 904 | 934 | 765 | 818 | -62 | -7.1 | 13,102,200 |
| 11/07 | 900 | 916 | 867 | 880 | -14 | -1.6 | 7,981,200 |
| 11/06 | 883 | 898 | 827 | 894 | +9 | +1.0 | 13,444,400 |
| 11/05 | 1,033 | 1,035 | 858 | 885 | -148 | -14.3 | 18,337,800 |
| 11/04 | 1,019 | 1,033 | 944 | 1,033 | +14 | +1.4 | 8,582,600 |
| 11/03 | 1,035 | 1,041 | 756 | 1,019 | -16 | -1.6 | 18,924,800 |
| 11/02 | 953 | 1,086 | 946 | 1,035 | +82 | +8.6 | 12,264,400 |
| 11/01 | 977 | 1,025 | 948 | 953 | -9 | -0.9 | 9,433,600 |
| 10/12 | 954 | 1,002 | 954 | 962 | +7 | +0.7 | 13,146,400 |
| 10/11 | 961 | 985 | 866 | 955 | -24 | -2.5 | 21,900,800 |
| 10/10 | 1,062 | 1,070 | 965 | 979 | -66 | -6.3 | 12,016,200 |
| 10/09 | 1,020 | 1,107 | 1,004 | 1,045 | +18 | +1.8 | 7,437,200 |
| 10/08 | 1,104 | 1,143 | 1,022 | 1,027 | -77 | -7.0 | 9,773,600 |
| 10/07 | 1,036 | 1,149 | 1,024 | 1,104 | +65 | +6.3 | 9,533,400 |
| 10/06 | 1,134 | 1,165 | 1,020 | 1,039 | -77 | -6.9 | 13,199,800 |
| 10/05 | 1,162 | 1,196 | 1,056 | 1,116 | -54 | -4.6 | 18,417,200 |
| 10/04 | 1,134 | 1,193 | 1,105 | 1,170 | +77 | +7.0 | 12,813,000 |
| 10/03 | 1,052 | 1,124 | 1,043 | 1,093 | +51 | +4.9 | 10,203,000 |
| 10/02 | 992 | 1,080 | 978 | 1,042 | +51 | +5.2 | 12,975,200 |
| 10/01 | 1,030 | 1,107 | 975 | 991 | -39 | -3.8 | 9,484,400 |
| 09/12 | 905 | 1,065 | 902 | 1,030 | +122 | +13.4 | 10,759,400 |
| 09/11 | 982 | 1,010 | 877 | 908 | -59 | -6.1 | 11,839,000 |
| 09/10 | 1,015 | 1,045 | 947 | 967 | -43 | -4.3 | 11,059,000 |
| 09/09 | 945 | 1,025 | 911 | 1,010 | +60 | +6.3 | 12,756,200 |
| 09/08 | 1,055 | 1,065 | 925 | 950 | -90 | -8.7 | 13,152,200 |
| 09/07 | 960 | 1,050 | 907 | 1,040 | +78 | +8.1 | 13,700,800 |
| 09/06 | 985 | 1,042 | 917 | 962 | -23 | -2.3 | 15,076,600 |
▶︎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