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
1,213
円
(13:36)
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 | 1,214.0 | -18.5 | -1.5 | 4,104,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 878.7 | 902.5 | 871.2 | 900.0 | +17.5 | +2.0 | 6,924,000 |
| 2/24 | 900.0 | 911.2 | 871.2 | 882.5 | -17.5 | -1.9 | 3,606,000 |
| 2/17 | 925.0 | 936.2 | 900.0 | 900.0 | -23.7 | -2.6 | 4,286,800 |
| 2/10 | 925.0 | 935.0 | 903.7 | 923.7 | +12.5 | +1.4 | 4,873,200 |
| 2/3 | 912.5 | 928.7 | 902.5 | 911.2 | +2.5 | +0.3 | 5,401,200 |
| 1/27 | 890.0 | 916.2 | 872.5 | 908.7 | +32.5 | +3.7 | 4,931,200 |
| 1/20 | 832.5 | 878.7 | 827.5 | 876.2 | +38.7 | +4.6 | 5,482,800 |
| 1/13 | 832.5 | 866.2 | 823.7 | 837.5 | +16.3 | +2.0 | 6,139,200 |
| 1/6 | 830.0 | 831.2 | 797.5 | 821.2 | -10.0 | -1.2 | 4,495,200 |
| 12/30 | 833.7 | 847.5 | 822.5 | 831.2 | -6.3 | -0.8 | 4,662,800 |
| 12/23 | 913.7 | 922.5 | 835.0 | 837.5 | -86.2 | -9.3 | 6,976,800 |
| 12/16 | 951.2 | 973.7 | 916.2 | 923.7 | -37.5 | -3.9 | 6,194,400 |
| 12/9 | 1,008.7 | 1,010.0 | 951.2 | 961.2 | -47.5 | -4.7 | 5,706,000 |
| 12/2 | 1,080.0 | 1,090.0 | 997.5 | 1,008.7 | -76.3 | -7.0 | 6,805,600 |
| 11/25 | 1,037.5 | 1,102.5 | 1,018.7 | 1,085.0 | +80.0 | +8.0 | 4,797,200 |
| 11/18 | 1,046.2 | 1,053.7 | 988.7 | 1,005.0 | -37.5 | -3.6 | 5,460,800 |
| 11/11 | 1,015.0 | 1,043.7 | 972.5 | 1,042.5 | +35.0 | +3.5 | 7,655,200 |
| 11/4 | 990.0 | 1,036.2 | 990.0 | 1,007.5 | +25.0 | +2.5 | 5,504,000 |
| 10/28 | 1,002.5 | 1,025.0 | 982.5 | 982.5 | -2.5 | -0.3 | 7,445,200 |
| 10/21 | 982.5 | 1,021.2 | 975.0 | 985.0 | -15.0 | -1.5 | 5,060,400 |
| 10/14 | 1,005.0 | 1,017.5 | 973.7 | 1,000.0 | -31.2 | -3.0 | 5,154,800 |
| 10/7 | 932.5 | 1,046.2 | 932.5 | 1,031.2 | +88.7 | +9.4 | 7,082,000 |
| 9/30 | 973.7 | 980.0 | 941.2 | 942.5 | -55.0 | -5.5 | 8,065,200 |
| 9/22 | 990.0 | 1,008.7 | 988.7 | 997.5 | +12.5 | +1.3 | 3,948,800 |
| 9/16 | 1,008.7 | 1,035.0 | 985.0 | 985.0 | -16.2 | -1.6 | 6,336,000 |
| 9/9 | 975.0 | 1,010.0 | 968.7 | 1,001.2 | +15.0 | +1.5 | 5,287,200 |
| 9/2 | 976.2 | 1,000.0 | 966.2 | 986.2 | -18.8 | -1.9 | 8,284,800 |
| 8/26 | 1,018.7 | 1,021.2 | 973.7 | 1,005.0 | -30.0 | -2.9 | 5,571,200 |
| 8/19 | 1,022.5 | 1,048.7 | 1,008.7 | 1,035.0 | +12.5 | +1.2 | 4,210,800 |
| 8/12 | 1,033.7 | 1,036.2 | 975.0 | 1,022.5 | -5.0 | -0.5 | 5,388,400 |
▶︎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
