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
4,438.9
円
(09:29)
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 | 4,355 | 4,439 | -42 | -0.9 | 1,450,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,250 | 1,360 | 1,240 | 1,322 | +87 | +7.0 | 12,559,600 |
| 06/11 | 1,280 | 1,347 | 1,152 | 1,235 | -65 | -5.0 | 12,824,200 |
| 06/10 | 1,455 | 1,462 | 1,267 | 1,300 | -155 | -10.7 | 12,034,800 |
| 06/09 | 1,410 | 1,472 | 1,377 | 1,455 | +53 | +3.8 | 9,437,800 |
| 06/08 | 1,347 | 1,455 | 1,325 | 1,402 | +65 | +4.9 | 7,115,800 |
| 06/07 | 1,390 | 1,412 | 1,210 | 1,337 | -53 | -3.8 | 6,740,800 |
| 06/06 | 1,465 | 1,470 | 1,212 | 1,390 | -35 | -2.5 | 9,611,800 |
| 06/05 | 1,500 | 1,525 | 1,370 | 1,425 | -70 | -4.7 | 10,949,000 |
| 06/04 | 1,392 | 1,540 | 1,387 | 1,495 | +108 | +7.8 | 10,785,000 |
| 06/03 | 1,397 | 1,435 | 1,285 | 1,387 | -5 | -0.4 | 9,690,000 |
| 06/02 | 1,420 | 1,447 | 1,252 | 1,392 | -68 | -4.7 | 10,255,600 |
| 06/01 | 1,352 | 1,490 | 1,290 | 1,460 | +103 | +7.6 | 10,438,800 |
| 05/12 | 1,242 | 1,380 | 1,227 | 1,357 | +112 | +9.0 | 11,334,000 |
| 05/11 | 1,075 | 1,260 | 1,062 | 1,245 | +145 | +13.2 | 11,202,800 |
| 05/10 | 1,075 | 1,102 | 991 | 1,100 | +33 | +3.1 | 8,640,400 |
| 05/09 | 995 | 1,087 | 973 | 1,067 | +80 | +8.1 | 7,562,200 |
| 05/08 | 1,027 | 1,027 | 923 | 987 | -43 | -4.2 | 10,952,200 |
| 05/07 | 917 | 1,032 | 917 | 1,030 | +113 | +12.3 | 12,587,800 |
| 05/06 | 890 | 932 | 831 | 917 | +21 | +2.3 | 13,936,000 |
| 05/05 | 669 | 907 | 653 | 896 | +230 | +34.5 | 14,724,600 |
| 05/04 | 651 | 670 | 640 | 666 | +11 | +1.7 | 5,323,800 |
| 05/03 | 640 | 674 | 630 | 655 | +17 | +2.7 | 5,151,800 |
| 05/02 | 568 | 640 | 565 | 638 | +40 | +6.7 | 6,530,800 |
| 05/01 | 579 | 607 | 570 | 598 | +19 | +3.3 | 4,416,400 |
| 04/12 | 542 | 610 | 531 | 579 | +37 | +6.8 | 6,897,400 |
| 04/11 | 480 | 547 | 473 | 542 | +57 | +11.8 | 7,047,200 |
| 04/10 | 532 | 556 | 477 | 485 | -37 | -7.1 | 7,174,400 |
| 04/09 | 550 | 558 | 506 | 522 | -26 | -4.7 | 3,811,000 |
| 04/08 | 550 | 569 | 515 | 548 | -7 | -1.3 | 3,467,000 |
| 04/07 | 560 | 572 | 535 | 555 | -1 | -0.2 | 5,960,000 |
▶︎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