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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 253.7 | 261.2 | 236.8 | 241.7 | -10.8 | -4.3 | 44,236,000 |
| 09/09 | 236.2 | 256.2 | 227.8 | 252.5 | +14.9 | +6.3 | 51,024,800 |
| 09/08 | 263.7 | 266.2 | 231.2 | 237.6 | -22.4 | -8.6 | 52,608,800 |
| 09/07 | 240.0 | 262.5 | 226.7 | 260.0 | +19.4 | +8.1 | 54,803,200 |
| 09/06 | 246.2 | 260.6 | 229.3 | 240.6 | -5.6 | -2.3 | 60,306,400 |
| 09/05 | 209.8 | 249.0 | 204.5 | 246.2 | +40.1 | +19.5 | 49,368,800 |
| 09/04 | 211.2 | 225.0 | 199.0 | 206.1 | -5.0 | -2.4 | 58,600,800 |
| 09/03 | 204.7 | 222.7 | 178.7 | 211.1 | +3.6 | +1.7 | 93,906,400 |
| 09/02 | 200.0 | 217.2 | 188.8 | 207.5 | +0.3 | +0.1 | 75,369,600 |
| 09/01 | 280.0 | 281.8 | 202.5 | 207.2 | -62.1 | -23.1 | 72,884,800 |
| 08/12 | 256.8 | 282.5 | 240.0 | 269.3 | +12.5 | +4.9 | 46,324,800 |
| 08/11 | 231.2 | 267.5 | 215.0 | 256.8 | +26.2 | +11.4 | 68,407,200 |
| 08/10 | 216.8 | 240.1 | 172.1 | 230.6 | +22.0 | +10.6 | 134,665,600 |
| 08/09 | 265.6 | 276.8 | 202.1 | 208.6 | -58.2 | -21.8 | 87,012,000 |
| 08/08 | 326.8 | 329.3 | 258.7 | 266.8 | -59.4 | -18.2 | 57,476,000 |
| 08/07 | 348.7 | 350.6 | 303.1 | 326.2 | -20.0 | -5.8 | 51,216,000 |
| 08/06 | 375.0 | 381.2 | 343.1 | 346.2 | -26.3 | -7.1 | 71,416,800 |
| 08/05 | 377.5 | 383.7 | 336.2 | 372.5 | -5.0 | -1.3 | 64,519,200 |
| 08/04 | 354.3 | 381.2 | 349.3 | 377.5 | +28.2 | +8.1 | 64,094,400 |
| 08/03 | 320.0 | 355.0 | 286.8 | 349.3 | +14.3 | +4.3 | 62,663,200 |
| 08/02 | 328.1 | 350.6 | 305.6 | 335.0 | +9.4 | +2.9 | 58,859,200 |
| 08/01 | 374.3 | 374.3 | 286.2 | 325.6 | -55.6 | -14.6 | 62,248,000 |
| 07/12 | 398.7 | 410.0 | 348.1 | 381.2 | -10.0 | -2.6 | 56,292,800 |
| 07/11 | 446.2 | 448.7 | 326.8 | 391.2 | -57.5 | -12.8 | 89,647,200 |
| 07/10 | 476.2 | 478.7 | 413.7 | 448.7 | -32.5 | -6.8 | 73,797,600 |
| 07/09 | 472.5 | 493.7 | 438.7 | 481.2 | +10.0 | +2.1 | 67,946,400 |
| 07/08 | 438.7 | 506.2 | 381.2 | 471.2 | +16.2 | +3.6 | 134,081,600 |
| 07/07 | 463.7 | 497.5 | 433.7 | 455.0 | -15.0 | -3.2 | 87,322,400 |
| 07/06 | 417.5 | 500.0 | 390.0 | 470.0 | +48.8 | +11.6 | 100,852,800 |
| 07/05 | 352.5 | 427.5 | 341.8 | 421.2 | +65.0 | +18.3 | 105,748,000 |
▶︎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
