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
1,213.1
円
取引時間外
(15:24)
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 | 4,548,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,012.5 | 1,041.2 | 955.0 | 1,027.5 | +31.3 | +3.1 | 8,416,800 |
| 7/29 | 985.0 | 1,012.5 | 966.2 | 996.2 | +2.5 | +0.3 | 6,807,200 |
| 7/22 | 978.7 | 998.7 | 951.2 | 993.7 | +13.7 | +1.4 | 6,069,200 |
| 7/15 | 957.5 | 993.7 | 910.0 | 980.0 | +33.8 | +3.6 | 10,766,800 |
| 7/8 | 902.5 | 976.2 | 902.5 | 946.2 | +46.2 | +5.1 | 11,972,400 |
| 7/1 | 881.2 | 913.7 | 868.7 | 900.0 | +10.0 | +1.1 | 10,434,800 |
| 6/24 | 872.5 | 893.7 | 851.2 | 890.0 | +23.8 | +2.8 | 6,874,400 |
| 6/17 | 882.5 | 898.7 | 841.2 | 866.2 | -33.8 | -3.8 | 9,874,000 |
| 6/10 | 922.5 | 948.7 | 897.5 | 900.0 | -40.0 | -4.3 | 7,604,000 |
| 6/3 | 908.7 | 963.7 | 906.2 | 940.0 | +36.3 | +4.0 | 14,128,800 |
| 5/27 | 912.5 | 927.5 | 888.7 | 903.7 | +5.0 | +0.6 | 7,004,800 |
| 5/20 | 913.7 | 922.5 | 876.2 | 898.7 | -52.5 | -5.5 | 9,145,200 |
| 5/13 | 951.2 | 968.7 | 920.0 | 951.2 | -23.8 | -2.4 | 6,803,600 |
| 5/6 | 998.7 | 1,000.0 | 947.5 | 975.0 | -18.7 | -1.9 | 2,694,800 |
| 4/28 | 966.2 | 996.2 | 940.0 | 993.7 | -2.5 | -0.3 | 5,736,800 |
| 4/22 | 946.2 | 1,002.5 | 928.7 | 996.2 | +37.5 | +3.9 | 5,833,600 |
| 4/15 | 951.2 | 971.2 | 932.5 | 958.7 | -10.0 | -1.0 | 5,188,800 |
| 4/8 | 1,017.5 | 1,052.5 | 950.0 | 968.7 | -43.8 | -4.3 | 6,868,800 |
| 4/1 | 1,081.2 | 1,081.2 | 991.2 | 1,012.5 | -76.2 | -7.0 | 7,094,400 |
| 3/25 | 1,066.2 | 1,096.2 | 1,053.7 | 1,088.7 | +38.7 | +3.7 | 7,195,200 |
| 3/18 | 1,031.2 | 1,100.0 | 1,007.5 | 1,050.0 | +28.8 | +2.8 | 9,344,800 |
| 3/11 | 1,023.7 | 1,065.0 | 1,005.0 | 1,021.2 | -37.5 | -3.5 | 6,986,800 |
| 3/4 | 1,093.7 | 1,112.5 | 1,052.5 | 1,058.7 | -16.3 | -1.5 | 6,189,200 |
| 2/25 | 1,015.0 | 1,080.0 | 1,008.7 | 1,075.0 | +42.5 | +4.1 | 4,094,400 |
| 2/18 | 1,055.0 | 1,078.7 | 1,021.2 | 1,032.5 | -57.5 | -5.3 | 4,834,400 |
| 2/10 | 1,048.7 | 1,102.5 | 1,012.5 | 1,090.0 | +32.5 | +3.1 | 4,393,600 |
| 2/4 | 1,100.0 | 1,162.5 | 975.0 | 1,057.5 | -42.5 | -3.9 | 9,785,600 |
| 1/28 | 1,161.2 | 1,205.0 | 1,065.0 | 1,100.0 | -87.5 | -7.4 | 6,404,800 |
| 1/21 | 1,212.5 | 1,255.0 | 1,161.2 | 1,187.5 | -18.7 | -1.6 | 5,131,200 |
| 1/14 | 1,272.5 | 1,272.5 | 1,196.2 | 1,206.2 | -68.8 | -5.4 | 4,708,800 |
▶︎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
