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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,077.5 | 1,087.2 | 1,026.0 | 1,044.7 | -42.8 | -3.9 | 10,726,400 |
| 4/12 | 1,066.7 | 1,108.5 | 1,059.5 | 1,087.5 | +15.5 | +1.5 | 11,499,600 |
| 4/5 | 1,051.2 | 1,097.0 | 1,031.0 | 1,072.0 | +23.5 | +2.2 | 12,894,000 |
| 3/29 | 1,067.7 | 1,074.2 | 1,036.5 | 1,048.5 | -19.0 | -1.8 | 10,115,200 |
| 3/22 | 1,043.0 | 1,103.5 | 1,043.0 | 1,067.5 | +24.8 | +2.4 | 9,404,400 |
| 3/15 | 1,039.5 | 1,048.7 | 1,007.0 | 1,042.7 | -11.5 | -1.1 | 11,385,600 |
| 3/8 | 1,094.5 | 1,106.0 | 1,041.0 | 1,054.2 | -47.5 | -4.3 | 13,652,400 |
| 3/1 | 1,142.2 | 1,162.2 | 1,091.5 | 1,101.7 | -37.0 | -3.3 | 15,485,200 |
| 2/22 | 1,155.0 | 1,161.0 | 1,112.5 | 1,138.7 | -36.5 | -3.1 | 10,175,200 |
| 2/16 | 1,179.7 | 1,225.2 | 1,153.7 | 1,175.2 | +13.0 | +1.1 | 7,015,200 |
| 2/9 | 1,215.0 | 1,272.5 | 1,142.2 | 1,162.2 | -47.3 | -3.9 | 10,264,400 |
| 2/2 | 1,200.5 | 1,220.5 | 1,184.2 | 1,209.5 | +8.8 | +0.7 | 3,740,800 |
| 1/26 | 1,248.2 | 1,263.7 | 1,194.5 | 1,200.7 | -36.3 | -2.9 | 5,589,200 |
| 1/19 | 1,272.0 | 1,295.7 | 1,224.7 | 1,237.0 | -29.0 | -2.3 | 5,493,600 |
| 1/12 | 1,199.7 | 1,275.5 | 1,199.7 | 1,266.0 | +83.5 | +7.1 | 5,503,600 |
| 1/5 | 1,151.5 | 1,183.2 | 1,126.0 | 1,182.5 | +16.0 | +1.4 | 2,130,800 |
| 12/29 | 1,148.7 | 1,173.0 | 1,132.5 | 1,166.5 | +22.5 | +2.0 | 3,460,000 |
| 12/22 | 1,163.5 | 1,186.0 | 1,131.7 | 1,144.0 | -28.0 | -2.4 | 5,311,600 |
| 12/15 | 1,151.2 | 1,178.5 | 1,131.2 | 1,172.0 | +37.5 | +3.3 | 6,810,400 |
| 12/8 | 1,181.5 | 1,197.2 | 1,122.7 | 1,134.5 | -62.5 | -5.2 | 6,808,800 |
| 12/1 | 1,192.5 | 1,205.7 | 1,165.5 | 1,197.0 | -7.5 | -0.6 | 10,038,800 |
| 11/24 | 1,247.5 | 1,261.7 | 1,198.5 | 1,204.5 | -46.2 | -3.7 | 3,869,200 |
| 11/17 | 1,243.5 | 1,256.5 | 1,211.2 | 1,250.7 | +14.5 | +1.2 | 5,654,800 |
| 11/10 | 1,171.2 | 1,264.7 | 1,168.5 | 1,236.2 | +93.5 | +8.2 | 7,123,200 |
| 11/2 | 1,092.2 | 1,148.2 | 1,079.0 | 1,142.7 | +33.0 | +3.0 | 4,102,000 |
| 10/27 | 1,112.5 | 1,132.5 | 1,077.7 | 1,109.7 | -13.3 | -1.2 | 4,440,800 |
| 10/20 | 1,170.5 | 1,170.5 | 1,107.7 | 1,123.0 | -57.2 | -4.9 | 5,295,200 |
| 10/13 | 1,179.2 | 1,218.2 | 1,171.2 | 1,180.2 | +5.7 | +0.5 | 5,040,400 |
| 10/6 | 1,175.0 | 1,189.7 | 1,113.7 | 1,174.5 | +30.0 | +2.6 | 5,964,800 |
| 9/29 | 1,179.5 | 1,181.7 | 1,130.2 | 1,144.5 | -25.0 | -2.1 | 5,061,200 |
▶︎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
