！決算発表予定日 2024/05/14
7476東証P貸借
業種 卸売業
アズワン 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,020.0 (23/05/10) | 2,274.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,834.5 (24/01/17) | 2,480.0 (24/03/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,587.0 | 2,629.0 | 2,570.5 | 2,576.5 | -10.5 | -0.4 | 75,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,699.0 | 2,702.0 | 2,582.5 | 2,587.0 | -104.0 | -3.9 | 101,200 |
| 4/16 | 2,647.0 | 2,700.0 | 2,625.5 | 2,691.0 | +59.5 | +2.3 | 132,900 |
| 4/15 | 2,598.0 | 2,636.0 | 2,598.0 | 2,631.5 | +6.5 | +0.3 | 82,700 |
| 4/12 | 2,578.0 | 2,651.5 | 2,578.0 | 2,625.0 | +30.5 | +1.2 | 102,100 |
| 4/11 | 2,558.5 | 2,609.0 | 2,551.5 | 2,594.5 | -6.5 | -0.3 | 89,600 |
| 4/10 | 2,606.5 | 2,637.0 | 2,593.0 | 2,601.0 | -4.5 | -0.2 | 48,800 |
| 4/9 | 2,607.0 | 2,621.5 | 2,583.0 | 2,605.5 | +16.5 | +0.6 | 70,400 |
| 4/8 | 2,642.5 | 2,659.0 | 2,576.0 | 2,589.0 | -23.0 | -0.9 | 115,900 |
| 4/5 | 2,531.0 | 2,615.5 | 2,529.5 | 2,612.0 | +76.5 | +3.0 | 95,200 |
| 4/4 | 2,535.0 | 2,591.0 | 2,516.0 | 2,535.5 | -4.0 | -0.2 | 112,900 |
| 4/3 | 2,550.0 | 2,573.5 | 2,520.0 | 2,539.5 | -16.0 | -0.6 | 96,400 |
| 4/2 | 2,575.0 | 2,583.0 | 2,535.0 | 2,555.5 | -49.5 | -1.9 | 129,200 |
| 4/1 | 2,656.0 | 2,656.0 | 2,592.0 | 2,605.0 | -51.0 | -1.9 | 84,600 |
| 3/29 | 2,640.0 | 2,676.5 | 2,619.0 | 2,656.0 | +14.0 | +0.5 | 92,500 |
| 3/28 | 2,676.0 | 2,701.5 | 2,642.0 | 2,642.0 | -101.0 | -3.7 | 108,200 |
| 3/27 | 2,739.5 | 2,775.0 | 2,724.0 | 2,743.0 | +53.5 | +2.0 | 166,200 |
| 3/26 | 2,677.0 | 2,706.5 | 2,660.0 | 2,689.5 | +12.0 | +0.5 | 66,400 |
| 3/25 | 2,733.5 | 2,735.5 | 2,655.5 | 2,677.5 | -76.0 | -2.8 | 137,800 |
| 3/22 | 2,775.0 | 2,789.0 | 2,735.0 | 2,753.5 | -9.5 | -0.3 | 134,000 |
| 3/21 | 2,813.5 | 2,825.0 | 2,759.0 | 2,763.0 | -36.0 | -1.3 | 129,400 |
| 3/19 | 2,760.5 | 2,819.5 | 2,760.5 | 2,799.0 | +1.0 | +0.0 | 87,200 |
| 3/18 | 2,792.5 | 2,828.0 | 2,792.0 | 2,798.0 | +51.5 | +1.9 | 67,400 |
| 3/15 | 2,751.5 | 2,791.0 | 2,731.5 | 2,746.5 | -5.0 | -0.2 | 138,000 |
| 3/14 | 2,708.0 | 2,786.0 | 2,705.0 | 2,751.5 | +54.0 | +2.0 | 188,200 |
| 3/13 | 2,617.5 | 2,727.5 | 2,600.0 | 2,697.5 | +102.0 | +3.9 | 274,400 |
| 3/12 | 2,551.5 | 2,595.5 | 2,506.5 | 2,595.5 | +65.5 | +2.6 | 110,000 |
| 3/11 | 2,499.5 | 2,531.5 | 2,487.0 | 2,530.0 | +12.5 | +0.5 | 114,200 |
| 3/8 | 2,531.0 | 2,537.5 | 2,482.5 | 2,517.5 | -40.0 | -1.6 | 153,000 |
| 3/7 | 2,525.0 | 2,578.0 | 2,514.0 | 2,557.5 | +46.0 | +1.8 | 75,200 |
| 3/6 | 2,489.5 | 2,525.5 | 2,480.0 | 2,511.5 | +10.5 | +0.4 | 117,000 |
▶︎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