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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,095.0 | 1,111.2 | 1,056.2 | 1,098.7 | +16.2 | +1.5 | 6,650,000 |
| 6/4 | 1,112.5 | 1,125.0 | 1,021.2 | 1,082.5 | -30.0 | -2.7 | 7,961,600 |
| 5/28 | 1,067.5 | 1,137.5 | 1,063.7 | 1,112.5 | +38.8 | +3.6 | 12,529,600 |
| 5/21 | 1,098.7 | 1,102.5 | 1,041.2 | 1,073.7 | -11.3 | -1.0 | 8,184,800 |
| 5/14 | 1,123.7 | 1,151.2 | 1,042.5 | 1,085.0 | -38.7 | -3.4 | 7,457,200 |
| 5/7 | 1,115.0 | 1,137.5 | 1,113.7 | 1,123.7 | +18.7 | +1.7 | 3,364,000 |
| 4/30 | 1,126.2 | 1,137.5 | 1,098.7 | 1,105.0 | -11.2 | -1.0 | 4,593,600 |
| 4/23 | 1,092.5 | 1,135.0 | 1,080.0 | 1,116.2 | +16.2 | +1.5 | 9,385,600 |
| 4/16 | 1,223.7 | 1,233.7 | 1,096.2 | 1,100.0 | -112.5 | -9.3 | 11,016,000 |
| 4/9 | 1,213.7 | 1,236.2 | 1,156.2 | 1,212.5 | +1.3 | +0.1 | 6,518,400 |
| 4/2 | 1,215.0 | 1,223.7 | 1,188.7 | 1,211.2 | +13.7 | +1.1 | 7,181,600 |
| 3/26 | 1,227.5 | 1,238.7 | 1,186.2 | 1,197.5 | -41.2 | -3.3 | 7,652,000 |
| 3/19 | 1,180.0 | 1,260.0 | 1,136.2 | 1,238.7 | +63.7 | +5.4 | 13,114,800 |
| 3/12 | 1,158.7 | 1,182.5 | 1,086.2 | 1,175.0 | +26.3 | +2.3 | 12,227,200 |
| 3/5 | 1,158.7 | 1,181.2 | 1,100.0 | 1,148.7 | +17.5 | +1.6 | 8,981,600 |
| 2/26 | 1,295.0 | 1,305.0 | 1,125.0 | 1,131.2 | -158.8 | -12.3 | 12,175,600 |
| 2/19 | 1,233.7 | 1,307.5 | 1,228.7 | 1,290.0 | +63.8 | +5.2 | 7,660,000 |
| 2/12 | 1,230.0 | 1,280.0 | 1,218.7 | 1,226.2 | +13.7 | +1.1 | 7,795,200 |
| 2/5 | 1,322.5 | 1,365.0 | 1,188.7 | 1,212.5 | -122.5 | -9.2 | 10,817,200 |
| 1/29 | 1,390.0 | 1,412.5 | 1,325.0 | 1,335.0 | -62.5 | -4.5 | 16,548,400 |
| 1/22 | 1,457.5 | 1,482.5 | 1,387.5 | 1,397.5 | -57.5 | -4.0 | 9,203,600 |
| 1/15 | 1,470.0 | 1,530.0 | 1,437.5 | 1,455.0 | -40.0 | -2.7 | 6,970,800 |
| 1/8 | 1,410.0 | 1,495.0 | 1,387.5 | 1,495.0 | +85.0 | +6.0 | 7,357,600 |
| 12/30 | 1,325.0 | 1,415.0 | 1,320.0 | 1,410.0 | +77.5 | +5.8 | 4,221,200 |
| 12/25 | 1,342.5 | 1,360.0 | 1,305.0 | 1,332.5 | -7.5 | -0.6 | 6,826,400 |
| 12/18 | 1,285.0 | 1,367.5 | 1,270.0 | 1,340.0 | +50.0 | +3.9 | 12,308,000 |
| 12/11 | 1,277.5 | 1,322.5 | 1,240.0 | 1,290.0 | +25.0 | +2.0 | 11,742,400 |
| 12/4 | 1,196.2 | 1,267.5 | 1,162.5 | 1,265.0 | +82.5 | +7.0 | 46,578,800 |
| 11/27 | 1,162.5 | 1,195.0 | 1,137.5 | 1,182.5 | +33.8 | +2.9 | 15,859,600 |
| 11/20 | 1,126.2 | 1,155.0 | 1,111.2 | 1,148.7 | +25.0 | +2.2 | 14,645,600 |
▶︎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
