！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,604.5 | 2,641.5 | 2,553.5 | 2,587.0 | -6.5 | -0.3 | 297,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,556.0 | 2,605.0 | 2,501.0 | 2,593.5 | +87.5 | +3.5 | 562,600 |
| 4/19 | 2,598.0 | 2,702.0 | 2,475.5 | 2,506.0 | -119.0 | -4.5 | 501,100 |
| 4/12 | 2,642.5 | 2,659.0 | 2,551.5 | 2,625.0 | +13.0 | +0.5 | 426,800 |
| 4/5 | 2,656.0 | 2,656.0 | 2,516.0 | 2,612.0 | -44.0 | -1.7 | 518,300 |
| 3/29 | 2,733.5 | 2,775.0 | 2,619.0 | 2,656.0 | -97.5 | -3.5 | 571,100 |
| 3/22 | 2,792.5 | 2,828.0 | 2,735.0 | 2,753.5 | +7.0 | +0.3 | 418,000 |
| 3/15 | 2,499.5 | 2,791.0 | 2,487.0 | 2,746.5 | +229.0 | +9.1 | 824,800 |
| 3/8 | 2,580.0 | 2,617.0 | 2,480.0 | 2,517.5 | -82.0 | -3.2 | 647,800 |
| 3/1 | 2,631.0 | 2,692.5 | 2,574.5 | 2,599.5 | -31.5 | -1.2 | 526,400 |
| 2/22 | 2,641.0 | 2,673.5 | 2,575.5 | 2,631.0 | -52.5 | -2.0 | 409,200 |
| 2/16 | 2,667.5 | 2,705.0 | 2,605.0 | 2,683.5 | +22.5 | +0.9 | 549,200 |
| 2/9 | 2,771.5 | 2,820.0 | 2,636.0 | 2,661.0 | -60.5 | -2.2 | 756,600 |
| 2/2 | 2,788.5 | 2,825.0 | 2,662.0 | 2,721.5 | -57.0 | -2.1 | 677,400 |
| 1/26 | 2,744.5 | 2,830.0 | 2,730.5 | 2,778.5 | +64.5 | +2.4 | 379,600 |
| 1/19 | 2,768.0 | 2,834.5 | 2,708.5 | 2,714.0 | -68.0 | -2.4 | 504,000 |
| 1/12 | 2,755.0 | 2,791.5 | 2,705.5 | 2,782.0 | +71.5 | +2.6 | 601,800 |
| 1/5 | 2,756.0 | 2,756.5 | 2,685.5 | 2,710.5 | -89.5 | -3.2 | 310,000 |
| 12/29 | 2,712.5 | 2,805.0 | 2,683.5 | 2,800.0 | +97.5 | +3.6 | 522,600 |
| 12/22 | 2,662.5 | 2,717.0 | 2,622.0 | 2,702.5 | +12.5 | +0.5 | 554,000 |
| 12/15 | 2,637.5 | 2,690.0 | 2,620.0 | 2,690.0 | +56.5 | +2.2 | 851,200 |
| 12/8 | 2,488.5 | 2,637.0 | 2,467.0 | 2,633.5 | +95.0 | +3.7 | 1,044,200 |
| 12/1 | 2,535.0 | 2,573.5 | 2,458.0 | 2,538.5 | +4.0 | +0.2 | 611,200 |
| 11/24 | 2,506.0 | 2,574.0 | 2,497.5 | 2,534.5 | +16.0 | +0.6 | 377,000 |
| 11/17 | 2,553.5 | 2,556.5 | 2,428.0 | 2,518.5 | -29.0 | -1.1 | 573,000 |
| 11/10 | 2,494.5 | 2,554.0 | 2,446.0 | 2,547.5 | +88.0 | +3.6 | 817,400 |
| 11/2 | 2,364.5 | 2,492.5 | 2,335.5 | 2,459.5 | +75.5 | +3.2 | 1,441,400 |
| 10/27 | 2,344.0 | 2,396.5 | 2,274.0 | 2,384.0 | +37.0 | +1.6 | 925,600 |
| 10/20 | 2,499.0 | 2,499.0 | 2,344.0 | 2,347.0 | -160.5 | -6.4 | 980,600 |
| 10/13 | 2,692.0 | 2,728.5 | 2,507.5 | 2,507.5 | -166.0 | -6.2 | 862,000 |
| 10/6 | 2,737.0 | 2,748.0 | 2,572.0 | 2,673.5 | -56.5 | -2.1 | 847,400 |
▶︎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