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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 4,527 | 4,578 | 4,426 | 4,453 | -28 | -0.6 | 790,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 985 | 1,042 | 917 | 962 | -23 | -2.3 | 15,076,600 |
| 09/05 | 839 | 996 | 818 | 985 | +161 | +19.5 | 12,342,200 |
| 09/04 | 845 | 900 | 796 | 824 | -20 | -2.4 | 14,650,200 |
| 09/03 | 819 | 891 | 715 | 844 | +14 | +1.7 | 23,476,600 |
| 09/02 | 800 | 869 | 755 | 830 | +1 | +0.1 | 18,842,400 |
| 09/01 | 1,120 | 1,127 | 810 | 829 | -248 | -23.0 | 18,221,200 |
| 08/12 | 1,027 | 1,130 | 960 | 1,077 | +50 | +4.9 | 11,581,200 |
| 08/11 | 925 | 1,070 | 860 | 1,027 | +105 | +11.4 | 17,101,800 |
| 08/10 | 867 | 960 | 688 | 922 | +88 | +10.6 | 33,666,400 |
| 08/09 | 1,062 | 1,107 | 808 | 834 | -233 | -21.8 | 21,753,000 |
| 08/08 | 1,307 | 1,317 | 1,035 | 1,067 | -238 | -18.2 | 14,369,000 |
| 08/07 | 1,395 | 1,402 | 1,212 | 1,305 | -80 | -5.8 | 12,804,000 |
| 08/06 | 1,500 | 1,525 | 1,372 | 1,385 | -105 | -7.1 | 17,854,200 |
| 08/05 | 1,510 | 1,535 | 1,345 | 1,490 | -20 | -1.3 | 16,129,800 |
| 08/04 | 1,417 | 1,525 | 1,397 | 1,510 | +113 | +8.1 | 16,023,600 |
| 08/03 | 1,280 | 1,420 | 1,147 | 1,397 | +57 | +4.3 | 15,665,800 |
| 08/02 | 1,312 | 1,402 | 1,222 | 1,340 | +38 | +2.9 | 14,714,800 |
| 08/01 | 1,497 | 1,497 | 1,145 | 1,302 | -223 | -14.6 | 15,562,000 |
| 07/12 | 1,595 | 1,640 | 1,392 | 1,525 | -40 | -2.6 | 14,073,200 |
| 07/11 | 1,785 | 1,795 | 1,307 | 1,565 | -230 | -12.8 | 22,411,800 |
| 07/10 | 1,905 | 1,915 | 1,655 | 1,795 | -130 | -6.8 | 18,449,400 |
| 07/09 | 1,890 | 1,975 | 1,755 | 1,925 | +40 | +2.1 | 16,986,600 |
| 07/08 | 1,755 | 2,025 | 1,525 | 1,885 | +65 | +3.6 | 33,520,400 |
| 07/07 | 1,855 | 1,990 | 1,735 | 1,820 | -60 | -3.2 | 21,830,600 |
| 07/06 | 1,670 | 2,000 | 1,560 | 1,880 | +195 | +11.6 | 25,213,200 |
| 07/05 | 1,410 | 1,710 | 1,367 | 1,685 | +260 | +18.3 | 26,437,000 |
| 07/04 | 1,375 | 1,475 | 1,325 | 1,425 | +60 | +4.4 | 12,141,400 |
| 07/03 | 1,450 | 1,450 | 1,330 | 1,365 | -65 | -4.6 | 16,142,800 |
| 07/02 | 1,402 | 1,545 | 1,387 | 1,430 | +43 | +3.1 | 14,893,000 |
| 07/01 | 1,330 | 1,417 | 1,297 | 1,387 | +65 | +4.9 | 13,264,400 |
▶︎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