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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 343.7 | 368.7 | 331.2 | 356.2 | +15.0 | +4.4 | 48,565,600 |
| 07/03 | 362.5 | 362.5 | 332.5 | 341.2 | -16.3 | -4.6 | 64,571,200 |
| 07/02 | 350.6 | 386.2 | 346.8 | 357.5 | +10.7 | +3.1 | 59,572,000 |
| 07/01 | 332.5 | 354.3 | 324.3 | 346.8 | +16.2 | +4.9 | 53,057,600 |
| 06/12 | 312.5 | 340.0 | 310.0 | 330.6 | +21.9 | +7.1 | 50,238,400 |
| 06/11 | 320.0 | 336.8 | 288.1 | 308.7 | -16.3 | -5.0 | 51,296,800 |
| 06/10 | 363.7 | 365.6 | 316.8 | 325.0 | -38.7 | -10.6 | 48,139,200 |
| 06/09 | 352.5 | 368.1 | 344.3 | 363.7 | +13.1 | +3.7 | 37,751,200 |
| 06/08 | 336.8 | 363.7 | 331.2 | 350.6 | +16.3 | +4.9 | 28,463,200 |
| 06/07 | 347.5 | 353.1 | 302.5 | 334.3 | -13.2 | -3.8 | 26,963,200 |
| 06/06 | 366.2 | 367.5 | 303.1 | 347.5 | -8.7 | -2.4 | 38,447,200 |
| 06/05 | 375.0 | 381.2 | 342.5 | 356.2 | -17.5 | -4.7 | 43,796,000 |
| 06/04 | 348.1 | 385.0 | 346.8 | 373.7 | +26.9 | +7.8 | 43,140,000 |
| 06/03 | 349.3 | 358.7 | 321.2 | 346.8 | -1.3 | -0.4 | 38,760,000 |
| 06/02 | 355.0 | 361.8 | 313.1 | 348.1 | -16.9 | -4.6 | 41,022,400 |
| 06/01 | 338.1 | 372.5 | 322.5 | 365.0 | +25.7 | +7.6 | 41,755,200 |
| 05/12 | 310.6 | 345.0 | 306.8 | 339.3 | +28.1 | +9.0 | 45,336,000 |
| 05/11 | 268.7 | 315.0 | 265.6 | 311.2 | +36.2 | +13.2 | 44,811,200 |
| 05/10 | 268.7 | 275.6 | 247.7 | 275.0 | +8.2 | +3.1 | 34,561,600 |
| 05/09 | 248.7 | 271.8 | 243.2 | 266.8 | +20.1 | +8.2 | 30,248,800 |
| 05/08 | 256.8 | 256.8 | 230.7 | 246.7 | -10.8 | -4.2 | 43,808,800 |
| 05/07 | 229.3 | 258.1 | 229.3 | 257.5 | +28.2 | +12.3 | 50,351,200 |
| 05/06 | 222.5 | 233.1 | 207.7 | 229.3 | +5.2 | +2.3 | 55,744,000 |
| 05/05 | 167.3 | 226.8 | 163.3 | 224.1 | +57.6 | +34.6 | 58,898,400 |
| 05/04 | 162.7 | 167.6 | 160.0 | 166.5 | +2.8 | +1.7 | 21,295,200 |
| 05/03 | 160.1 | 168.5 | 157.6 | 163.7 | +4.2 | +2.6 | 20,607,200 |
| 05/02 | 142.1 | 160.0 | 141.3 | 159.5 | +9.9 | +6.6 | 26,123,200 |
| 05/01 | 144.8 | 151.7 | 142.5 | 149.6 | +4.8 | +3.3 | 17,665,600 |
| 04/12 | 135.5 | 152.5 | 132.8 | 144.8 | +9.2 | +6.8 | 27,589,600 |
| 04/11 | 120.0 | 136.8 | 118.3 | 135.6 | +14.4 | +11.9 | 28,188,800 |
▶︎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
