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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,218.0 | 1,224.5 | 1,151.5 | 1,169.5 | -53.0 | -4.3 | 4,319,200 |
| 9/15 | 1,216.2 | 1,230.7 | 1,194.5 | 1,222.5 | +9.5 | +0.8 | 5,522,400 |
| 9/8 | 1,216.0 | 1,247.2 | 1,210.2 | 1,213.0 | -0.2 | +0.0 | 5,033,600 |
| 9/1 | 1,177.2 | 1,227.0 | 1,176.2 | 1,213.2 | +53.5 | +4.6 | 6,393,600 |
| 8/25 | 1,145.7 | 1,160.7 | 1,120.0 | 1,159.7 | +20.2 | +1.8 | 3,599,600 |
| 8/18 | 1,175.2 | 1,199.2 | 1,127.5 | 1,139.5 | -41.7 | -3.5 | 5,578,400 |
| 8/10 | 1,050.0 | 1,186.5 | 1,044.7 | 1,181.2 | +124.2 | +11.8 | 7,508,400 |
| 8/4 | 1,122.0 | 1,127.0 | 1,052.5 | 1,057.0 | -53.5 | -4.8 | 5,678,400 |
| 7/28 | 1,130.5 | 1,134.2 | 1,095.7 | 1,110.5 | -7.2 | -0.6 | 5,839,200 |
| 7/21 | 1,128.7 | 1,146.0 | 1,102.2 | 1,117.7 | -3.3 | -0.3 | 3,278,400 |
| 7/14 | 1,111.0 | 1,131.5 | 1,100.5 | 1,121.0 | +11.0 | +1.0 | 4,716,800 |
| 7/7 | 1,150.0 | 1,158.5 | 1,104.7 | 1,110.0 | -22.7 | -2.0 | 4,406,000 |
| 6/30 | 1,112.7 | 1,148.7 | 1,091.0 | 1,132.7 | +15.2 | +1.4 | 5,243,200 |
| 6/23 | 1,157.7 | 1,162.2 | 1,110.2 | 1,117.5 | -27.7 | -2.4 | 6,115,600 |
| 6/16 | 1,153.2 | 1,174.7 | 1,132.5 | 1,145.2 | -8.0 | -0.7 | 9,281,600 |
| 6/9 | 1,157.7 | 1,186.7 | 1,120.7 | 1,153.2 | +12.0 | +1.1 | 9,219,600 |
| 6/2 | 1,118.7 | 1,143.7 | 1,095.0 | 1,141.2 | +37.5 | +3.4 | 8,574,000 |
| 5/26 | 1,125.0 | 1,125.0 | 1,072.5 | 1,103.7 | -22.5 | -2.0 | 7,403,200 |
| 5/19 | 1,015.0 | 1,127.5 | 1,011.2 | 1,126.2 | +146.2 | +14.9 | 10,286,800 |
| 5/12 | 955.0 | 993.7 | 950.0 | 980.0 | +15.0 | +1.6 | 5,794,000 |
| 5/2 | 948.7 | 970.0 | 947.5 | 965.0 | +18.8 | +2.0 | 1,534,800 |
| 4/28 | 925.0 | 946.2 | 908.7 | 946.2 | +23.7 | +2.6 | 4,626,400 |
| 4/21 | 903.7 | 927.5 | 895.0 | 922.5 | +18.8 | +2.1 | 4,916,000 |
| 4/14 | 880.0 | 906.2 | 867.5 | 903.7 | +32.5 | +3.7 | 4,520,000 |
| 4/7 | 912.5 | 925.0 | 861.2 | 871.2 | -31.3 | -3.5 | 6,481,200 |
| 3/31 | 866.2 | 910.0 | 863.7 | 902.5 | +41.3 | +4.8 | 6,309,600 |
| 3/24 | 855.0 | 870.0 | 846.2 | 861.2 | -2.5 | -0.3 | 4,549,200 |
| 3/17 | 897.5 | 898.7 | 837.5 | 863.7 | -38.8 | -4.3 | 8,527,200 |
| 3/10 | 911.2 | 925.0 | 900.0 | 902.5 | +2.5 | +0.3 | 5,834,000 |
| 3/3 | 878.7 | 902.5 | 871.2 | 900.0 | +17.5 | +2.0 | 6,924,000 |
▶︎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
