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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,355.0 | 1,367.5 | 1,270.0 | 1,275.0 | -35.0 | -2.7 | 4,401,600 |
| 12/30 | 1,305.0 | 1,330.0 | 1,292.5 | 1,310.0 | +17.5 | +1.4 | 2,620,000 |
| 12/24 | 1,245.0 | 1,302.5 | 1,227.5 | 1,292.5 | +37.5 | +3.0 | 3,434,400 |
| 12/17 | 1,300.0 | 1,332.5 | 1,243.7 | 1,255.0 | -22.5 | -1.8 | 6,496,000 |
| 12/10 | 1,312.5 | 1,340.0 | 1,260.0 | 1,277.5 | -22.5 | -1.7 | 6,760,000 |
| 12/3 | 1,252.5 | 1,302.5 | 1,237.5 | 1,300.0 | +30.0 | +2.4 | 10,028,000 |
| 11/26 | 1,345.0 | 1,382.5 | 1,267.5 | 1,270.0 | -85.0 | -6.3 | 5,845,200 |
| 11/19 | 1,280.0 | 1,360.0 | 1,265.0 | 1,355.0 | +97.5 | +7.8 | 6,365,600 |
| 11/12 | 1,295.0 | 1,297.5 | 1,231.2 | 1,257.5 | -47.5 | -3.6 | 4,462,800 |
| 11/5 | 1,230.0 | 1,317.5 | 1,215.0 | 1,305.0 | +92.5 | +7.6 | 6,603,600 |
| 10/29 | 1,183.7 | 1,226.2 | 1,177.5 | 1,212.5 | +11.3 | +0.9 | 15,030,800 |
| 10/22 | 1,180.0 | 1,205.0 | 1,147.5 | 1,201.2 | +25.0 | +2.1 | 5,202,400 |
| 10/15 | 1,110.0 | 1,181.2 | 1,091.2 | 1,176.2 | +57.5 | +5.1 | 7,146,000 |
| 10/8 | 1,183.7 | 1,185.0 | 1,102.5 | 1,118.7 | -48.8 | -4.2 | 7,106,400 |
| 10/1 | 1,270.0 | 1,272.5 | 1,161.2 | 1,167.5 | -107.5 | -8.4 | 7,394,400 |
| 9/24 | 1,282.5 | 1,297.5 | 1,252.5 | 1,275.0 | -22.5 | -1.7 | 3,624,000 |
| 9/17 | 1,285.0 | 1,320.0 | 1,267.5 | 1,297.5 | +20.0 | +1.6 | 8,600,400 |
| 9/10 | 1,282.5 | 1,322.5 | 1,257.5 | 1,277.5 | +15.0 | +1.2 | 8,165,200 |
| 9/3 | 1,168.7 | 1,282.5 | 1,151.2 | 1,262.5 | +118.8 | +10.4 | 8,959,200 |
| 8/27 | 1,115.0 | 1,195.0 | 1,115.0 | 1,143.7 | +51.2 | +4.7 | 8,151,200 |
| 8/20 | 1,127.5 | 1,130.0 | 1,086.2 | 1,092.5 | -37.5 | -3.3 | 4,364,400 |
| 8/13 | 1,125.0 | 1,150.0 | 1,100.0 | 1,130.0 | +12.5 | +1.1 | 5,499,200 |
| 8/6 | 1,086.2 | 1,160.0 | 1,076.2 | 1,117.5 | +53.8 | +5.1 | 7,638,400 |
| 7/30 | 1,108.7 | 1,130.0 | 1,051.2 | 1,063.7 | -17.5 | -1.6 | 9,854,000 |
| 7/21 | 1,103.7 | 1,111.2 | 1,062.5 | 1,081.2 | -21.3 | -1.9 | 4,177,600 |
| 7/16 | 1,127.5 | 1,171.2 | 1,093.7 | 1,102.5 | +5.0 | +0.5 | 6,338,400 |
| 7/9 | 1,152.5 | 1,173.7 | 1,076.2 | 1,097.5 | -56.2 | -4.9 | 6,596,000 |
| 7/2 | 1,137.5 | 1,170.0 | 1,115.0 | 1,153.7 | +11.2 | +1.0 | 6,103,600 |
| 6/25 | 1,141.2 | 1,176.2 | 1,112.5 | 1,142.5 | -13.7 | -1.2 | 6,935,600 |
| 6/18 | 1,096.2 | 1,168.7 | 1,085.0 | 1,156.2 | +57.5 | +5.2 | 7,108,800 |
▶︎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
