！決算発表予定日 2024/05/13
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
4,374
円
(11:01)
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) | 3,800 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,183 (24/01/15) | 4,028 (24/03/12) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,405 | 4,435 | 4,351 | 4,382 | +42 | +1.0 | 936,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,227 | 4,375 | 4,199 | 4,340 | +161 | +3.9 | 2,421,300 |
| 4/19 | 4,310 | 4,349 | 4,104 | 4,179 | -171 | -3.9 | 2,681,600 |
| 4/12 | 4,267 | 4,434 | 4,238 | 4,350 | +62 | +1.5 | 2,874,900 |
| 4/5 | 4,205 | 4,388 | 4,124 | 4,288 | +94 | +2.2 | 3,223,500 |
| 3/29 | 4,271 | 4,297 | 4,146 | 4,194 | -76 | -1.8 | 2,528,800 |
| 3/22 | 4,172 | 4,414 | 4,172 | 4,270 | +99 | +2.4 | 2,351,100 |
| 3/15 | 4,158 | 4,195 | 4,028 | 4,171 | -46 | -1.1 | 2,846,400 |
| 3/8 | 4,378 | 4,424 | 4,164 | 4,217 | -190 | -4.3 | 3,413,100 |
| 3/1 | 4,569 | 4,649 | 4,366 | 4,407 | -148 | -3.3 | 3,871,300 |
| 2/22 | 4,620 | 4,644 | 4,450 | 4,555 | -146 | -3.1 | 2,543,800 |
| 2/16 | 4,719 | 4,901 | 4,615 | 4,701 | +52 | +1.1 | 1,753,800 |
| 2/9 | 4,860 | 5,090 | 4,569 | 4,649 | -189 | -3.9 | 2,566,100 |
| 2/2 | 4,802 | 4,882 | 4,737 | 4,838 | +35 | +0.7 | 935,200 |
| 1/26 | 4,993 | 5,055 | 4,778 | 4,803 | -145 | -2.9 | 1,397,300 |
| 1/19 | 5,088 | 5,183 | 4,899 | 4,948 | -116 | -2.3 | 1,373,400 |
| 1/12 | 4,799 | 5,102 | 4,799 | 5,064 | +334 | +7.1 | 1,375,900 |
| 1/5 | 4,606 | 4,733 | 4,504 | 4,730 | +64 | +1.4 | 532,700 |
| 12/29 | 4,595 | 4,692 | 4,530 | 4,666 | +90 | +2.0 | 865,000 |
| 12/22 | 4,654 | 4,744 | 4,527 | 4,576 | -112 | -2.4 | 1,327,900 |
| 12/15 | 4,605 | 4,714 | 4,525 | 4,688 | +150 | +3.3 | 1,702,600 |
| 12/8 | 4,726 | 4,789 | 4,491 | 4,538 | -250 | -5.2 | 1,702,200 |
| 12/1 | 4,770 | 4,823 | 4,662 | 4,788 | -30 | -0.6 | 2,509,700 |
| 11/24 | 4,990 | 5,047 | 4,794 | 4,818 | -185 | -3.7 | 967,300 |
| 11/17 | 4,974 | 5,026 | 4,845 | 5,003 | +58 | +1.2 | 1,413,700 |
| 11/10 | 4,685 | 5,059 | 4,674 | 4,945 | +374 | +8.2 | 1,780,800 |
| 11/2 | 4,369 | 4,593 | 4,316 | 4,571 | +132 | +3.0 | 1,025,500 |
| 10/27 | 4,450 | 4,530 | 4,311 | 4,439 | -53 | -1.2 | 1,110,200 |
| 10/20 | 4,682 | 4,682 | 4,431 | 4,492 | -229 | -4.9 | 1,323,800 |
| 10/13 | 4,717 | 4,873 | 4,685 | 4,721 | +23 | +0.5 | 1,260,100 |
| 10/6 | 4,700 | 4,759 | 4,455 | 4,698 | +120 | +2.6 | 1,491,200 |
▶︎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