！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,596.0 | 2,598.5 | 2,553.5 | 2,587.0 | -25.5 | -1.0 | 214,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,656.0 | 2,702.0 | 2,475.5 | 2,612.5 | -43.5 | -1.6 | 2,091,600 |
| 24/03 | 2,619.5 | 2,828.0 | 2,480.0 | 2,656.0 | +47.0 | +1.8 | 2,553,700 |
| 24/02 | 2,703.5 | 2,820.0 | 2,574.5 | 2,609.0 | -194.5 | -6.9 | 2,588,400 |
| 24/01 | 2,756.0 | 2,834.5 | 2,685.5 | 2,803.5 | +3.5 | +0.1 | 2,033,800 |
| 23/12 | 2,568.5 | 2,805.0 | 2,467.0 | 2,800.0 | +264.0 | +10.4 | 3,100,400 |
| 23/11 | 2,467.5 | 2,574.0 | 2,409.0 | 2,536.0 | +146.5 | +6.1 | 2,735,200 |
| 23/10 | 2,737.0 | 2,748.0 | 2,274.0 | 2,389.5 | -340.5 | -12.5 | 4,572,000 |
| 23/09 | 2,861.0 | 2,957.5 | 2,672.0 | 2,730.0 | -130.5 | -4.6 | 3,846,600 |
| 23/08 | 2,824.0 | 2,935.0 | 2,736.0 | 2,860.5 | +36.0 | +1.3 | 3,041,400 |
| 23/07 | 2,891.0 | 2,901.0 | 2,622.0 | 2,824.5 | -16.5 | -0.6 | 2,529,800 |
| 23/06 | 2,655.0 | 3,017.5 | 2,655.0 | 2,841.0 | +186.0 | +7.0 | 3,377,600 |
| 23/05 | 2,895.0 | 3,020.0 | 2,615.0 | 2,655.0 | -215.0 | -7.5 | 2,899,600 |
| 23/04 | 2,855.0 | 2,880.0 | 2,690.0 | 2,870.0 | +65.0 | +2.3 | 2,127,400 |
| 23/03 | 2,840.0 | 2,840.0 | 2,575.0 | 2,805.0 | -35.0 | -1.2 | 3,774,400 |
| 23/02 | 2,925.0 | 3,075.0 | 2,690.0 | 2,840.0 | -55.0 | -1.9 | 3,374,000 |
| 23/01 | 2,875.0 | 2,925.0 | 2,655.0 | 2,895.0 | +15.0 | +0.5 | 1,853,200 |
| 22/12 | 3,070.0 | 3,135.0 | 2,705.0 | 2,880.0 | -175.0 | -5.7 | 2,651,400 |
| 22/11 | 3,250.0 | 3,340.0 | 2,910.0 | 3,055.0 | -125.0 | -3.9 | 2,303,200 |
| 22/10 | 2,925.0 | 3,225.0 | 2,905.0 | 3,180.0 | +185.0 | +6.2 | 2,409,400 |
| 22/09 | 3,170.0 | 3,285.0 | 2,765.0 | 2,995.0 | -220.0 | -6.8 | 2,713,000 |
| 22/08 | 3,140.0 | 3,395.0 | 3,115.0 | 3,215.0 | +70.0 | +2.2 | 2,696,200 |
| 22/07 | 2,715.0 | 3,210.0 | 2,715.0 | 3,145.0 | +470.0 | +17.6 | 2,860,000 |
| 22/06 | 3,100.0 | 3,205.0 | 2,660.0 | 2,675.0 | -465.0 | -14.8 | 4,147,200 |
| 22/05 | 3,465.0 | 3,480.0 | 3,000.0 | 3,140.0 | -325.0 | -9.4 | 2,538,600 |
| 22/04 | 3,620.0 | 3,745.0 | 3,345.0 | 3,465.0 | -155.0 | -4.3 | 2,363,400 |
| 22/03 | 3,535.0 | 3,800.0 | 3,400.0 | 3,620.0 | +165.0 | +4.8 | 4,132,800 |
| 22/02 | 2,825.0 | 3,470.0 | 2,825.0 | 3,455.0 | +630.0 | +22.3 | 3,446,200 |
| 22/01 | 3,925.0 | 3,945.0 | 2,720.0 | 2,825.0 | -1,030.0 | -26.7 | 3,900,000 |
| 21/12 | 3,487.5 | 3,975.0 | 3,435.0 | 3,855.0 | +342.5 | +9.8 | 3,007,000 |
| 21/11 | 3,690.0 | 3,905.0 | 3,490.0 | 3,512.5 | -377.5 | -9.7 | 3,132,800 |
▶︎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