！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
(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) | 2,475.5 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,598.5 | 2,598.5 | 2,553.5 | 2,587.0 | +7.0 | +0.3 | 77,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/5 | 2,539.5 | 2,539.5 | 2,488.0 | 2,501.0 | -55.0 | -2.2 | 158,200 |
| 3/4 | 2,580.0 | 2,617.0 | 2,547.0 | 2,556.0 | -43.5 | -1.7 | 144,400 |
| 3/1 | 2,619.5 | 2,666.5 | 2,595.0 | 2,599.5 | -9.5 | -0.4 | 92,000 |
| 2/29 | 2,602.0 | 2,620.0 | 2,574.5 | 2,609.0 | -7.5 | -0.3 | 108,000 |
| 2/28 | 2,642.5 | 2,692.5 | 2,607.0 | 2,616.5 | -38.0 | -1.4 | 86,200 |
| 2/27 | 2,643.5 | 2,673.5 | 2,620.0 | 2,654.5 | +12.0 | +0.5 | 114,000 |
| 2/26 | 2,631.0 | 2,678.0 | 2,631.0 | 2,642.5 | +11.5 | +0.4 | 126,200 |
| 2/22 | 2,608.0 | 2,641.0 | 2,596.0 | 2,631.0 | +23.0 | +0.9 | 99,800 |
| 2/21 | 2,625.0 | 2,654.5 | 2,575.5 | 2,608.0 | -36.5 | -1.4 | 83,400 |
| 2/20 | 2,621.5 | 2,658.0 | 2,600.0 | 2,644.5 | +25.0 | +1.0 | 106,200 |
| 2/19 | 2,641.0 | 2,673.5 | 2,597.0 | 2,619.5 | -64.0 | -2.4 | 119,800 |
| 2/16 | 2,679.5 | 2,705.0 | 2,640.5 | 2,683.5 | +27.0 | +1.0 | 125,600 |
| 2/15 | 2,655.5 | 2,688.0 | 2,636.5 | 2,656.5 | +1.0 | +0.0 | 111,000 |
| 2/14 | 2,663.0 | 2,663.0 | 2,605.0 | 2,655.5 | -13.5 | -0.5 | 122,600 |
| 2/13 | 2,667.5 | 2,684.5 | 2,620.5 | 2,669.0 | +8.0 | +0.3 | 190,000 |
| 2/9 | 2,682.0 | 2,699.0 | 2,636.0 | 2,661.0 | -71.0 | -2.6 | 222,200 |
| 2/8 | 2,748.5 | 2,775.0 | 2,719.0 | 2,732.0 | -16.5 | -0.6 | 171,000 |
| 2/7 | 2,753.5 | 2,790.0 | 2,732.5 | 2,748.5 | -2.0 | -0.1 | 114,000 |
| 2/6 | 2,801.0 | 2,801.0 | 2,736.5 | 2,750.5 | -52.0 | -1.9 | 118,000 |
| 2/5 | 2,771.5 | 2,820.0 | 2,743.5 | 2,802.5 | +81.0 | +3.0 | 131,400 |
| 2/2 | 2,719.5 | 2,776.0 | 2,715.5 | 2,721.5 | +4.0 | +0.2 | 133,400 |
▶︎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