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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 133.0 | 139.0 | 119.3 | 121.2 | -9.3 | -7.1 | 28,697,600 |
| 04/09 | 137.5 | 139.6 | 126.6 | 130.5 | -6.5 | -4.7 | 15,244,000 |
| 04/08 | 137.6 | 142.2 | 128.8 | 137.0 | -1.8 | -1.3 | 13,868,000 |
| 04/07 | 140.0 | 143.1 | 133.8 | 138.8 | -0.3 | -0.2 | 23,840,000 |
| 04/06 | 130.7 | 140.0 | 126.8 | 139.1 | +8.4 | +6.4 | 26,395,200 |
| 04/05 | 133.7 | 133.8 | 115.2 | 130.7 | -2.6 | -2.0 | 28,978,400 |
| 04/04 | 136.5 | 153.7 | 125.8 | 133.3 | -3.0 | -2.2 | 52,802,400 |
| 04/03 | 112.3 | 137.5 | 110.6 | 136.3 | +25.1 | +22.6 | 43,643,200 |
| 04/02 | 115.0 | 117.1 | 107.3 | 111.2 | -3.3 | -2.9 | 15,255,200 |
| 04/01 | 109.2 | 124.3 | 108.3 | 114.5 | +6.5 | +6.0 | 19,214,400 |
| 03/12 | 107.2 | 111.6 | 103.0 | 108.0 | +0.9 | +0.8 | 14,397,600 |
| 03/11 | 133.0 | 137.0 | 101.5 | 107.1 | -20.9 | -16.3 | 17,001,600 |
| 03/10 | 116.5 | 138.5 | 113.7 | 128.0 | +11.5 | +9.9 | 24,900,000 |
| 03/09 | 120.5 | 122.7 | 109.8 | 116.5 | -1.5 | -1.3 | 14,002,400 |
| 03/08 | 131.1 | 133.6 | 115.7 | 118.0 | -13.0 | -9.9 | 18,114,400 |
| 03/07 | 109.5 | 133.7 | 107.0 | 131.0 | +24.0 | +22.4 | 45,612,800 |
| 03/06 | 105.0 | 112.5 | 93.8 | 107.0 | +4.0 | +3.9 | 56,964,800 |
| 03/05 | 76.5 | 104.8 | 75.0 | 103.0 | +25.8 | +33.4 | 39,794,400 |
| 03/04 | 73.0 | 81.2 | 71.8 | 77.2 | +3.0 | +4.0 | 9,392,000 |
| 03/03 | 78.3 | 83.1 | 72.5 | 74.2 | -3.8 | -4.9 | 10,554,400 |
| 03/02 | 79.3 | 85.1 | 77.6 | 78.0 | -0.1 | -0.1 | 8,268,800 |
| 03/01 | 83.1 | 85.6 | 76.6 | 78.1 | -4.4 | -5.3 | 6,704,800 |
| 02/12 | 82.5 | 85.0 | 74.3 | 82.5 | -1.8 | -2.1 | 8,643,200 |
| 02/11 | 81.2 | 85.0 | 68.8 | 84.3 | +4.3 | +5.4 | 9,310,400 |
| 02/10 | 85.0 | 88.3 | 77.5 | 80.0 | -4.2 | -5.0 | 13,847,200 |
| 02/09 | 103.5 | 106.2 | 83.8 | 84.2 | -19.4 | -18.7 | 12,228,000 |
| 02/08 | 107.5 | 107.5 | 99.7 | 103.6 | -4.5 | -4.2 | 11,248,000 |
| 02/07 | 122.6 | 123.6 | 106.0 | 108.1 | -13.2 | -10.9 | 22,577,600 |
| 02/06 | 118.1 | 124.0 | 112.5 | 121.3 | +2.0 | +1.7 | 18,332,800 |
| 02/05 | 125.7 | 126.2 | 115.6 | 119.3 | -6.4 | -5.1 | 13,876,000 |
▶︎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
