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
1,243.7
円
(21:08)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,151.5 | 1,334.5 | 824.5 | 1,232.5 | +66.0 | +5.7 | 492,002,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 830.0 | 1,264.7 | 797.5 | 1,166.5 | +335.3 | +40.3 | 296,211,200 |
| 2022 | 1,355.0 | 1,367.5 | 822.5 | 831.2 | -478.8 | -36.6 | 348,387,200 |
| 2021 | 1,410.0 | 1,530.0 | 1,021.2 | 1,310.0 | -100.0 | -7.1 | 401,958,000 |
| 2020 | 758.7 | 1,415.0 | 553.7 | 1,410.0 | +638.8 | +82.8 | 468,008,800 |
| 2019 | 521.7 | 818.7 | 511.0 | 771.2 | +228.7 | +42.2 | 376,855,600 |
| 2018 | 623.7 | 693.7 | 487.2 | 542.5 | -68.7 | -11.2 | 387,306,000 |
| 2017 | 415.0 | 661.2 | 407.5 | 611.2 | +200.0 | +48.6 | 413,972,000 |
| 2016 | 383.7 | 417.5 | 327.2 | 411.2 | +21.9 | +5.6 | 463,692,800 |
| 2015 | 347.2 | 437.5 | 335.0 | 389.3 | +40.6 | +11.6 | 415,144,000 |
| 2014 | 310.0 | 365.1 | 285.0 | 348.7 | +42.4 | +13.8 | 377,412,000 |
| 2013 | 224.0 | 306.5 | 217.0 | 306.3 | +88.8 | +40.8 | 489,535,200 |
| 2012 | 210.0 | 240.5 | 184.2 | 217.5 | +8.3 | +4.0 | 473,192,000 |
| 2011 | 244.2 | 271.5 | 189.0 | 209.2 | -31.4 | -13.1 | 549,913,600 |
| 2010 | 257.5 | 299.1 | 216.5 | 240.6 | -16.9 | -6.6 | 603,600,800 |
| 2009 | 280.0 | 281.8 | 178.7 | 257.5 | -11.8 | -4.4 | 703,503,200 |
| 2008 | 374.3 | 383.7 | 172.1 | 269.3 | -111.9 | -29.4 | 828,902,400 |
| 2007 | 332.5 | 506.2 | 324.3 | 381.2 | +50.6 | +15.3 | 941,455,200 |
| 2006 | 338.1 | 385.0 | 288.1 | 330.6 | -8.7 | -2.6 | 489,772,800 |
| 2005 | 144.8 | 345.0 | 141.3 | 339.3 | +194.5 | +134.3 | 449,451,200 |
| 2004 | 109.2 | 153.7 | 107.3 | 144.8 | +36.8 | +34.1 | 323,716,800 |
| 2003 | 83.1 | 138.5 | 71.8 | 108.0 | +25.5 | +30.9 | 265,708,000 |
| 2002 | 131.6 | 137.7 | 68.8 | 82.5 | -51.1 | -38.3 | 164,567,200 |
| 2001 | 142.5 | 157.2 | 98.7 | 133.6 | -4.2 | -3.1 | 197,696,000 |
| 2000 | 94.6 | 167.8 | 86.2 | 137.8 | +43.5 | +46.1 | 268,936,000 |
| 1999 | 136.1 | 186.1 | 87.1 | 94.3 | -39.4 | -29.5 | 197,000,000 |
| 1998 | 176.2 | 211.2 | 124.3 | 133.7 | -40.0 | -23.0 | 119,080,000 |
| 1997 | 228.7 | 310.0 | 150.0 | 173.7 | -60.0 | -25.7 | 475,392,000 |
| 1996 | 203.7 | 263.7 | 196.2 | 233.7 | +33.7 | +16.9 | 279,616,000 |
| 1995 | 200.0 | 202.5 | 133.7 | 200.0 | +1.3 | +0.7 | 136,328,000 |
| 1994 | 171.2 | 226.2 | 168.7 | 198.7 | +26.2 | +15.2 | 203,712,000 |
▶︎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
