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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,246.5 | 1,257.0 | 1,190.0 | 1,216.0 | -16.5 | -1.3 | 5,511,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 720.0 | 734.0 | 717.2 | 729.5 | +9.5 | +1.3 | 7,057,600 |
| 9/13 | 691.5 | 726.2 | 691.5 | 720.0 | +28.8 | +4.2 | 10,983,600 |
| 9/6 | 675.5 | 695.7 | 668.5 | 691.2 | +13.7 | +2.0 | 5,576,800 |
| 8/30 | 671.5 | 680.2 | 656.2 | 677.5 | -6.0 | -0.9 | 14,868,400 |
| 8/23 | 680.0 | 686.0 | 673.5 | 683.5 | +15.8 | +2.4 | 5,954,400 |
| 8/16 | 638.5 | 671.5 | 637.2 | 667.7 | +13.0 | +2.0 | 6,059,600 |
| 8/9 | 675.2 | 675.2 | 631.0 | 654.7 | +17.0 | +2.7 | 11,585,200 |
| 8/2 | 654.2 | 667.0 | 634.7 | 637.7 | -20.5 | -3.1 | 6,770,000 |
| 7/26 | 652.2 | 660.2 | 647.5 | 658.2 | +0.7 | +0.1 | 6,356,400 |
| 7/19 | 660.0 | 665.7 | 643.2 | 657.5 | -0.7 | -0.1 | 6,196,400 |
| 7/12 | 682.7 | 683.7 | 657.7 | 658.2 | -25.5 | -3.7 | 6,152,400 |
| 7/5 | 674.7 | 692.5 | 668.2 | 683.7 | +25.7 | +3.9 | 6,027,200 |
| 6/28 | 645.0 | 659.2 | 635.7 | 658.0 | +13.0 | +2.0 | 6,580,000 |
| 6/21 | 641.0 | 655.2 | 628.2 | 645.0 | -2.2 | -0.3 | 11,254,800 |
| 6/14 | 652.7 | 665.5 | 636.5 | 647.2 | +4.2 | +0.7 | 9,083,600 |
| 6/7 | 625.7 | 651.5 | 624.5 | 643.0 | +5.0 | +0.8 | 8,416,000 |
| 5/31 | 643.2 | 651.5 | 636.0 | 638.0 | -3.7 | -0.6 | 10,460,800 |
| 5/24 | 641.7 | 649.2 | 630.5 | 641.7 | 0 | 0.0 | 11,335,200 |
| 5/17 | 631.5 | 645.5 | 618.2 | 641.7 | -0.8 | -0.1 | 13,539,200 |
| 5/10 | 672.0 | 674.2 | 629.0 | 642.5 | -24.2 | -3.6 | 10,212,800 |
| 4/26 | 670.0 | 674.2 | 655.7 | 666.7 | -7.8 | -1.2 | 6,833,200 |
| 4/19 | 687.0 | 691.0 | 671.5 | 674.5 | -1.5 | -0.2 | 6,258,000 |
| 4/12 | 667.5 | 681.0 | 658.0 | 676.0 | +5.8 | +0.9 | 8,006,800 |
| 4/5 | 658.7 | 671.7 | 651.7 | 670.2 | +23.0 | +3.6 | 6,626,000 |
| 3/29 | 634.7 | 656.7 | 627.0 | 647.2 | +2.7 | +0.4 | 10,726,800 |
| 3/22 | 641.2 | 646.5 | 630.0 | 644.5 | +10.5 | +1.7 | 5,762,400 |
| 3/15 | 631.2 | 643.0 | 623.2 | 634.0 | +10.3 | +1.7 | 8,991,200 |
| 3/8 | 624.2 | 632.2 | 613.7 | 623.7 | +4.5 | +0.7 | 8,268,400 |
| 3/1 | 613.7 | 624.7 | 609.5 | 619.2 | ー | ー | 8,615,600 |
▶︎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
