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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 688.7 | 717.0 | 681.2 | 704.0 | +9.5 | +1.4 | 5,656,800 |
| 4/10 | 680.7 | 714.2 | 669.5 | 694.5 | +17.8 | +2.6 | 8,152,800 |
| 4/3 | 715.7 | 728.0 | 654.7 | 676.7 | -57.8 | -7.9 | 8,083,600 |
| 3/27 | 639.0 | 734.5 | 625.2 | 734.5 | +83.0 | +12.7 | 14,499,200 |
| 3/19 | 598.0 | 682.2 | 563.7 | 651.5 | +61.0 | +10.3 | 13,400,000 |
| 3/13 | 633.5 | 639.7 | 553.7 | 590.5 | -67.2 | -10.2 | 13,670,000 |
| 3/6 | 661.2 | 690.2 | 649.5 | 657.7 | -10.5 | -1.6 | 7,550,800 |
| 2/28 | 713.0 | 723.7 | 660.2 | 668.2 | -69.8 | -9.5 | 8,408,000 |
| 2/21 | 720.7 | 747.2 | 714.0 | 738.0 | +11.5 | +1.6 | 5,409,600 |
| 2/14 | 747.0 | 753.7 | 723.7 | 726.5 | -26.0 | -3.5 | 4,539,600 |
| 2/7 | 733.2 | 775.0 | 729.7 | 752.5 | +6.8 | +0.9 | 6,343,600 |
| 1/31 | 761.2 | 766.2 | 737.5 | 745.7 | -16.8 | -2.2 | 6,320,000 |
| 1/24 | 766.2 | 772.5 | 757.5 | 762.5 | -1.2 | -0.2 | 3,243,600 |
| 1/17 | 765.0 | 772.5 | 745.5 | 763.7 | -10.0 | -1.3 | 5,221,600 |
| 1/10 | 758.7 | 778.7 | 750.0 | 773.7 | +2.5 | +0.3 | 5,746,400 |
| 12/30 | 763.7 | 777.5 | 762.5 | 771.2 | -15.0 | -1.9 | 905,200 |
| 12/27 | 802.5 | 803.7 | 781.2 | 786.2 | -10.0 | -1.3 | 3,041,200 |
| 12/20 | 807.5 | 811.2 | 788.7 | 796.2 | -5.0 | -0.6 | 4,518,400 |
| 12/13 | 798.7 | 818.7 | 796.2 | 801.2 | +8.7 | +1.1 | 6,248,400 |
| 12/6 | 783.7 | 802.5 | 776.2 | 792.5 | +17.5 | +2.3 | 4,136,400 |
| 11/29 | 790.0 | 800.0 | 770.0 | 775.0 | -17.5 | -2.2 | 6,349,600 |
| 11/22 | 810.0 | 811.2 | 788.7 | 792.5 | -21.2 | -2.6 | 4,506,800 |
| 11/15 | 792.5 | 816.2 | 785.0 | 813.7 | +28.7 | +3.7 | 6,068,000 |
| 11/8 | 760.0 | 790.0 | 751.2 | 785.0 | +32.5 | +4.3 | 7,160,800 |
| 11/1 | 757.5 | 765.0 | 747.0 | 752.5 | -1.2 | -0.2 | 6,186,000 |
| 10/25 | 742.2 | 756.2 | 732.2 | 753.7 | +13.7 | +1.9 | 4,536,000 |
| 10/18 | 739.5 | 748.5 | 729.7 | 740.0 | +13.8 | +1.9 | 6,206,400 |
| 10/11 | 715.5 | 729.2 | 710.2 | 726.2 | +13.5 | +1.9 | 5,772,000 |
| 10/4 | 722.5 | 731.5 | 706.2 | 712.7 | -17.5 | -2.4 | 6,528,800 |
| 9/27 | 727.5 | 745.0 | 717.0 | 730.2 | +0.7 | +0.1 | 5,994,400 |
▶︎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
