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
1,243.7
円
(21:08)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,235.0 | 1,246.0 | 1,185.0 | 1,232.5 | -19.5 | -1.6 | 6,296,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,318.0 | 1,334.5 | 1,212.5 | 1,252.0 | +20.0 | +1.6 | 7,821,100 |
| 11/8 | 1,173.5 | 1,239.5 | 1,164.0 | 1,232.0 | +52.0 | +4.4 | 4,942,100 |
| 11/1 | 1,153.0 | 1,202.5 | 1,145.5 | 1,180.0 | +13.0 | +1.1 | 6,238,500 |
| 10/25 | 1,216.5 | 1,232.5 | 1,151.0 | 1,167.0 | -48.5 | -4.0 | 4,445,600 |
| 10/18 | 1,230.0 | 1,253.0 | 1,194.0 | 1,215.5 | -6.0 | -0.5 | 6,035,100 |
| 10/11 | 1,228.0 | 1,254.5 | 1,190.0 | 1,221.5 | +15.0 | +1.2 | 5,295,800 |
| 10/4 | 1,147.0 | 1,219.0 | 1,136.5 | 1,206.5 | +31.5 | +2.7 | 7,080,700 |
| 9/27 | 1,188.0 | 1,209.0 | 1,166.7 | 1,175.0 | +1.0 | +0.1 | 6,037,400 |
| 9/20 | 1,150.5 | 1,187.5 | 1,122.0 | 1,174.0 | +24.8 | +2.2 | 6,923,600 |
| 9/13 | 1,145.2 | 1,190.0 | 1,130.5 | 1,149.2 | -33.5 | -2.8 | 6,933,200 |
| 9/6 | 1,211.7 | 1,222.5 | 1,168.0 | 1,182.7 | -13.5 | -1.1 | 5,482,000 |
| 8/30 | 1,178.2 | 1,201.2 | 1,157.0 | 1,196.2 | +35.5 | +3.1 | 7,012,000 |
| 8/23 | 1,112.5 | 1,160.7 | 1,093.5 | 1,160.7 | +43.0 | +3.9 | 5,829,600 |
| 8/16 | 1,063.0 | 1,125.0 | 1,051.7 | 1,117.7 | +72.2 | +6.9 | 5,223,200 |
| 8/9 | 938.7 | 1,099.7 | 824.5 | 1,045.5 | +57.5 | +5.8 | 15,400,400 |
| 8/2 | 1,083.5 | 1,100.5 | 984.5 | 988.0 | -85.0 | -7.9 | 7,942,800 |
| 7/26 | 1,142.5 | 1,157.0 | 1,068.0 | 1,073.0 | -69.5 | -6.1 | 6,556,800 |
| 7/19 | 1,165.0 | 1,170.5 | 1,135.0 | 1,142.5 | -17.2 | -1.5 | 6,676,000 |
| 7/12 | 1,120.0 | 1,171.0 | 1,112.2 | 1,159.7 | +38.7 | +3.5 | 9,057,200 |
| 7/5 | 1,131.7 | 1,144.5 | 1,088.7 | 1,121.0 | +0.8 | +0.1 | 8,646,800 |
| 6/28 | 1,087.7 | 1,145.5 | 1,085.5 | 1,120.2 | +36.7 | +3.4 | 9,759,200 |
| 6/21 | 1,052.5 | 1,125.0 | 1,030.2 | 1,083.5 | +26.8 | +2.5 | 12,869,200 |
| 6/14 | 1,021.2 | 1,086.7 | 1,021.2 | 1,056.7 | +30.7 | +3.0 | 13,927,200 |
| 6/7 | 1,078.7 | 1,081.2 | 1,003.0 | 1,026.0 | -58.0 | -5.4 | 20,694,000 |
| 5/31 | 1,070.0 | 1,123.5 | 1,044.0 | 1,084.0 | +10.5 | +1.0 | 76,446,000 |
| 5/24 | 1,116.5 | 1,137.0 | 1,058.7 | 1,073.5 | -40.7 | -3.7 | 17,221,600 |
| 5/17 | 1,164.2 | 1,199.5 | 1,062.5 | 1,114.2 | -54.5 | -4.7 | 23,952,800 |
| 5/10 | 1,119.0 | 1,175.5 | 1,110.7 | 1,168.7 | +53.7 | +4.8 | 11,412,800 |
| 5/2 | 1,101.2 | 1,115.2 | 1,087.7 | 1,115.0 | +30.0 | +2.8 | 5,082,400 |
| 4/26 | 1,056.7 | 1,093.7 | 1,049.7 | 1,085.0 | +40.3 | +3.9 | 9,685,200 |
▶︎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
