アズビル(6845)の株価時系列情報
アズビル(6845)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,708 | 1,722 | 1,689 | 1,701 | 1,377,600 |
| 2026/06/25 | 1,713 | 1,718 | 1,682 | 1,718 | 1,186,600 |
| 2026/06/24 | 1,688 | 1,708 | 1,681 | 1,692 | 1,463,800 |
| 2026/06/23 | 1,700 | 1,736 | 1,682 | 1,702 | 3,817,000 |
| 2026/06/22 | 1,655 | 1,692 | 1,649 | 1,692 | 1,201,100 |
| 2026/06/19 | 1,650 | 1,662 | 1,647 | 1,655 | 1,952,400 |
| 2026/06/18 | 1,622 | 1,660 | 1,622 | 1,635 | 1,611,100 |
| 2026/06/17 | 1,569 | 1,628 | 1,566 | 1,622 | 1,767,700 |
| 2026/06/16 | 1,564 | 1,572 | 1,538 | 1,567 | 1,505,200 |
| 2026/06/15 | 1,597 | 1,604 | 1,578 | 1,580 | 2,069,500 |
| 2026/06/12 | 1,575 | 1,582 | 1,543 | 1,544 | 1,984,000 |
| 2026/06/11 | 1,523 | 1,559 | 1,516 | 1,552 | 2,018,100 |
| 2026/06/10 | 1,538 | 1,545 | 1,514 | 1,529 | 1,891,100 |
| 2026/06/09 | 1,586 | 1,586 | 1,538 | 1,548 | 1,881,500 |
| 2026/06/08 | 1,551 | 1,595 | 1,551 | 1,577 | 1,960,200 |
| 2026/06/05 | 1,640 | 1,646 | 1,604 | 1,611 | 2,145,000 |
| 2026/06/04 | 1,660 | 1,672 | 1,639 | 1,647 | 1,232,700 |
| 2026/06/03 | 1,682 | 1,696 | 1,662 | 1,676 | 1,094,100 |
| 2026/06/02 | 1,662 | 1,671 | 1,643 | 1,660 | 1,184,900 |
| 2026/06/01 | 1,647 | 1,703 | 1,635 | 1,674 | 1,512,100 |
| 2026/05/29 | 1,668 | 1,673 | 1,653 | 1,663 | 2,505,000 |
| 2026/05/28 | 1,610 | 1,645 | 1,601 | 1,643 | 1,631,600 |
| 2026/05/27 | 1,628 | 1,636 | 1,574 | 1,622 | 2,011,000 |
| 2026/05/26 | 1,618 | 1,628 | 1,598 | 1,615 | 1,034,300 |
| 2026/05/25 | 1,632 | 1,636 | 1,603 | 1,616 | 1,335,600 |
| 2026/05/22 | 1,576 | 1,625 | 1,576 | 1,609 | 2,176,900 |
| 2026/05/21 | 1,564 | 1,583 | 1,552 | 1,566 | 1,598,900 |
| 2026/05/20 | 1,555 | 1,576 | 1,540 | 1,550 | 1,938,400 |
| 2026/05/19 | 1,520 | 1,547 | 1,515 | 1,546 | 1,991,800 |
| 2026/05/18 | 1,518 | 1,523 | 1,486 | 1,511 | 1,482,100 |
| 2026/05/15 | 1,537 | 1,550 | 1,499 | 1,511 | 2,274,200 |
| 2026/05/14 | 1,520 | 1,593 | 1,494 | 1,546 | 4,655,300 |
| 2026/05/13 | 1,395 | 1,413 | 1,384 | 1,406 | 1,660,100 |
| 2026/05/12 | 1,396 | 1,424 | 1,391 | 1,392 | 1,838,700 |
| 2026/05/11 | 1,444 | 1,448 | 1,424 | 1,428 | 1,136,600 |
| 2026/05/08 | 1,438 | 1,443 | 1,421 | 1,429 | 1,344,500 |
| 2026/05/07 | 1,446 | 1,462 | 1,432 | 1,449 | 1,818,700 |
| 2026/05/01 | 1,394 | 1,418 | 1,388 | 1,417 | 940,800 |
| 2026/04/30 | 1,382 | 1,397 | 1,372 | 1,394 | 1,480,700 |
| 2026/04/28 | 1,396 | 1,405 | 1,386 | 1,392 | 1,513,700 |
| 2026/04/27 | 1,400 | 1,411 | 1,392 | 1,393 | 933,200 |
| 2026/04/24 | 1,413 | 1,419 | 1,394 | 1,399 | 873,800 |
| 2026/04/23 | 1,422 | 1,443 | 1,401 | 1,408 | 1,149,700 |
| 2026/04/22 | 1,447 | 1,450 | 1,421 | 1,433 | 1,265,700 |
| 2026/04/21 | 1,498 | 1,500 | 1,454 | 1,459 | 1,251,500 |
| 2026/04/20 | 1,489 | 1,508 | 1,487 | 1,494 | 1,008,100 |
| 2026/04/17 | 1,490 | 1,496 | 1,479 | 1,488 | 1,083,900 |
| 2026/04/16 | 1,479 | 1,482 | 1,464 | 1,470 | 1,035,300 |
| 2026/04/15 | 1,490 | 1,490 | 1,454 | 1,458 | 1,163,900 |
| 2026/04/14 | 1,475 | 1,478 | 1,459 | 1,475 | 626,000 |
| 2026/04/13 | 1,464 | 1,476 | 1,457 | 1,458 | 657,400 |
| 2026/04/10 | 1,480 | 1,490 | 1,461 | 1,476 | 1,154,700 |
| 2026/04/09 | 1,479 | 1,483 | 1,466 | 1,479 | 1,108,100 |
| 2026/04/08 | 1,490 | 1,491 | 1,466 | 1,470 | 1,634,100 |
| 2026/04/07 | 1,437 | 1,445 | 1,427 | 1,442 | 774,500 |
| 2026/04/06 | 1,431 | 1,439 | 1,426 | 1,426 | 796,000 |
| 2026/04/03 | 1,411 | 1,438 | 1,407 | 1,429 | 1,162,400 |
| 2026/03/27 | 1,385 | 1,419 | 1,377 | 1,417 | 1,826,800 |
| 2026/03/26 | 1,403 | 1,415 | 1,394 | 1,415 | 1,024,900 |
| 2026/03/25 | 1,401 | 1,413 | 1,397 | 1,400 | 1,064,100 |
| 2026/03/24 | 1,384 | 1,388 | 1,366 | 1,373 | 954,800 |
| 2026/03/23 | 1,384 | 1,392 | 1,342 | 1,354 | 1,085,200 |
| 2026/03/19 | 1,442 | 1,458 | 1,414 | 1,414 | 1,808,800 |
| 2026/03/18 | 1,450 | 1,465 | 1,439 | 1,463 | 1,254,600 |
| 2026/03/17 | 1,432 | 1,448 | 1,428 | 1,438 | 1,181,800 |
| 2026/03/16 | 1,400 | 1,419 | 1,391 | 1,411 | 1,290,100 |
| 2026/03/13 | 1,380 | 1,420 | 1,375 | 1,411 | 1,447,700 |
| 2026/03/12 | 1,401 | 1,413 | 1,392 | 1,402 | 1,235,400 |
| 2026/03/11 | 1,416 | 1,423 | 1,404 | 1,420 | 728,800 |
| 2026/03/10 | 1,398 | 1,413 | 1,388 | 1,408 | 1,694,700 |
| 2026/03/09 | 1,367 | 1,393 | 1,351 | 1,368 | 1,615,700 |
| 2026/03/06 | 1,421 | 1,430 | 1,410 | 1,428 | 1,016,400 |
| 2026/03/05 | 1,420 | 1,436 | 1,411 | 1,419 | 1,800,200 |
| 2026/03/04 | 1,377 | 1,405 | 1,367 | 1,377 | 1,496,000 |
| 2026/03/03 | 1,442 | 1,444 | 1,401 | 1,407 | 1,606,900 |
| 2026/03/02 | 1,424 | 1,461 | 1,415 | 1,445 | 1,539,200 |
| 2026/02/27 | 1,423 | 1,465 | 1,420 | 1,454 | 2,123,600 |
| 2026/02/26 | 1,420 | 1,434 | 1,414 | 1,424 | 1,805,600 |
| 2026/02/25 | 1,375 | 1,396 | 1,365 | 1,388 | 1,432,100 |
| 2026/02/24 | 1,358 | 1,373 | 1,346 | 1,368 | 1,196,900 |
| 2026/02/20 | 1,343 | 1,354 | 1,340 | 1,347 | 1,123,700 |
| 2026/02/19 | 1,330 | 1,358 | 1,324 | 1,353 | 1,208,500 |
| 2026/02/18 | 1,319 | 1,338 | 1,319 | 1,330 | 1,337,800 |
| 2026/02/17 | 1,302 | 1,313 | 1,281 | 1,310 | 1,241,900 |
| 2026/02/16 | 1,299 | 1,321 | 1,293 | 1,315 | 1,389,300 |
| 2026/02/13 | 1,280 | 1,296 | 1,267 | 1,283 | 2,356,900 |
| 2026/02/12 | 1,266 | 1,293 | 1,259 | 1,287 | 2,109,400 |
| 2026/02/10 | 1,266 | 1,270 | 1,250 | 1,266 | 2,405,500 |
| 2026/02/09 | 1,300 | 1,343 | 1,242 | 1,255 | 4,528,600 |
| 2026/02/06 | 1,351 | 1,420 | 1,351 | 1,390 | 1,353,100 |
| 2026/02/05 | 1,389 | 1,393 | 1,372 | 1,386 | 913,800 |
| 2026/02/04 | 1,371 | 1,386 | 1,362 | 1,375 | 1,435,000 |
| 2026/02/03 | 1,376 | 1,392 | 1,366 | 1,385 | 1,047,700 |
| 2026/02/02 | 1,375 | 1,384 | 1,359 | 1,366 | 1,557,000 |
| 2026/01/30 | 1,347 | 1,352 | 1,337 | 1,347 | 1,208,200 |
| 2026/01/29 | 1,342 | 1,344 | 1,300 | 1,335 | 1,637,400 |
| 2026/01/28 | 1,347 | 1,355 | 1,344 | 1,344 | 1,163,400 |
| 2026/01/27 | 1,371 | 1,372 | 1,352 | 1,365 | 1,118,000 |
| 2026/01/26 | 1,371 | 1,387 | 1,364 | 1,366 | 1,297,500 |
| 2026/01/23 | 1,413 | 1,440 | 1,407 | 1,417 | 1,678,300 |
| 2026/01/22 | 1,399 | 1,402 | 1,389 | 1,400 | 1,317,300 |
| 2026/01/21 | 1,379 | 1,387 | 1,372 | 1,384 | 1,462,300 |
| 2026/01/20 | 1,374 | 1,401 | 1,371 | 1,394 | 1,922,600 |
| 2026/01/19 | 1,390 | 1,392 | 1,372 | 1,384 | 1,638,900 |
| 2026/01/16 | 1,426 | 1,436 | 1,398 | 1,402 | 1,968,300 |
| 2026/01/15 | 1,432 | 1,455 | 1,429 | 1,442 | 1,089,000 |
| 2026/01/14 | 1,431 | 1,463 | 1,428 | 1,453 | 1,713,200 |
| 2026/01/13 | 1,444 | 1,445 | 1,412 | 1,430 | 1,655,700 |
| 2026/01/09 | 1,410 | 1,424 | 1,399 | 1,419 | 946,200 |
| 2026/01/08 | 1,416 | 1,426 | 1,407 | 1,413 | 1,035,300 |
| 2026/01/07 | 1,406 | 1,438 | 1,401 | 1,425 | 895,800 |
| 2026/01/06 | 1,438 | 1,438 | 1,414 | 1,421 | 895,100 |
| 2026/01/05 | 1,430 | 1,439 | 1,406 | 1,424 | 1,008,000 |
| 2025/12/30 | 1,421 | 1,427 | 1,409 | 1,423 | 619,800 |
| 2025/12/29 | 1,433 | 1,440 | 1,413 | 1,425 | 568,900 |
| 2025/12/26 | 1,445 | 1,452 | 1,429 | 1,440 | 536,000 |
| 2025/12/25 | 1,450 | 1,450 | 1,437 | 1,438 | 332,800 |
| 2025/12/24 | 1,447 | 1,451 | 1,431 | 1,435 | 446,000 |
| 2025/12/23 | 1,440 | 1,456 | 1,440 | 1,451 | 508,600 |
| 2025/12/22 | 1,441 | 1,444 | 1,427 | 1,440 | 770,400 |
| 2025/12/19 | 1,408 | 1,428 | 1,397 | 1,428 | 1,824,000 |
| 2025/12/18 | 1,390 | 1,405 | 1,385 | 1,396 | 702,800 |
| 2025/12/17 | 1,408 | 1,411 | 1,392 | 1,405 | 575,200 |
| 2025/12/16 | 1,422 | 1,430 | 1,402 | 1,406 | 904,400 |
| 2025/12/15 | 1,419 | 1,438 | 1,414 | 1,434 | 522,600 |
| 2025/12/12 | 1,433 | 1,445 | 1,425 | 1,431 | 1,226,800 |
| 2025/12/11 | 1,444 | 1,446 | 1,425 | 1,425 | 760,100 |
| 2025/12/10 | 1,442 | 1,452 | 1,440 | 1,442 | 580,400 |
| 2025/12/09 | 1,448 | 1,453 | 1,434 | 1,444 | 700,500 |
| 2025/12/08 | 1,430 | 1,450 | 1,424 | 1,447 | 816,700 |
| 2025/12/05 | 1,444 | 1,453 | 1,420 | 1,427 | 967,600 |
| 2025/12/04 | 1,449 | 1,470 | 1,448 | 1,463 | 681,400 |
| 2025/12/03 | 1,446 | 1,455 | 1,438 | 1,446 | 764,700 |
| 2025/12/02 | 1,442 | 1,456 | 1,434 | 1,449 | 934,400 |
| 2025/12/01 | 1,474 | 1,482 | 1,435 | 1,455 | 886,200 |
| 2025/11/28 | 1,465 | 1,482 | 1,462 | 1,473 | 551,800 |
| 2025/11/27 | 1,487 | 1,487 | 1,474 | 1,474 | 508,800 |
| 2025/11/26 | 1,462 | 1,474 | 1,451 | 1,474 | 852,300 |
| 2025/11/25 | 1,465 | 1,472 | 1,456 | 1,460 | 905,900 |
| 2025/11/21 | 1,437 | 1,457 | 1,432 | 1,456 | 1,228,200 |
| 2025/11/20 | 1,452 | 1,458 | 1,436 | 1,444 | 751,600 |
| 2025/11/19 | 1,429 | 1,450 | 1,409 | 1,422 | 1,036,900 |
| 2025/11/18 | 1,467 | 1,480 | 1,427 | 1,431 | 1,272,800 |
| 2025/11/17 | 1,489 | 1,491 | 1,469 | 1,482 | 729,000 |
| 2025/11/14 | 1,474 | 1,490 | 1,450 | 1,478 | 626,100 |
| 2025/11/13 | 1,513 | 1,515 | 1,483 | 1,493 | 702,700 |
| 2025/11/12 | 1,473 | 1,508 | 1,470 | 1,505 | 1,038,000 |
| 2025/11/11 | 1,480 | 1,486 | 1,459 | 1,466 | 997,700 |
| 2025/11/10 | 1,457 | 1,475 | 1,439 | 1,475 | 1,455,300 |
| 2025/11/07 | 1,511 | 1,515 | 1,428 | 1,444 | 1,917,000 |
| 2025/11/06 | 1,468 | 1,531 | 1,460 | 1,520 | 1,687,700 |
| 2025/11/05 | 1,500 | 1,500 | 1,442 | 1,492 | 1,698,000 |
| 2025/11/04 | 1,502 | 1,526 | 1,494 | 1,515 | 1,835,300 |
| 2025/10/31 | 1,460 | 1,523 | 1,447 | 1,523 | 3,181,900 |
| 2025/10/30 | 1,408 | 1,415 | 1,396 | 1,403 | 5,031,600 |
| 2025/10/29 | 1,422 | 1,424 | 1,404 | 1,409 | 1,374,600 |
| 2025/10/28 | 1,435 | 1,435 | 1,406 | 1,406 | 820,700 |
| 2025/10/27 | 1,436 | 1,450 | 1,429 | 1,444 | 864,200 |
| 2025/10/24 | 1,410 | 1,421 | 1,404 | 1,413 | 960,400 |
| 2025/10/23 | 1,414 | 1,422 | 1,405 | 1,407 | 986,400 |
| 2025/10/22 | 1,395 | 1,417 | 1,390 | 1,409 | 1,136,000 |
| 2025/10/21 | 1,394 | 1,409 | 1,385 | 1,405 | 982,700 |
| 2025/10/20 | 1,396 | 1,400 | 1,379 | 1,388 | 889,200 |
| 2025/10/17 | 1,370 | 1,382 | 1,364 | 1,371 | 1,115,700 |
| 2025/10/16 | 1,370 | 1,376 | 1,363 | 1,372 | 1,398,300 |
| 2025/10/15 | 1,357 | 1,377 | 1,355 | 1,374 | 1,224,100 |
| 2025/10/14 | 1,368 | 1,377 | 1,334 | 1,345 | 2,016,100 |
| 2025/10/10 | 1,440 | 1,442 | 1,412 | 1,412 | 1,510,800 |
| 2025/10/09 | 1,442 | 1,454 | 1,437 | 1,440 | 1,302,500 |
| 2025/10/08 | 1,445 | 1,450 | 1,427 | 1,427 | 1,518,500 |
| 2025/10/07 | 1,443 | 1,447 | 1,427 | 1,438 | 1,449,400 |
| 2025/10/06 | 1,428 | 1,450 | 1,425 | 1,443 | 1,977,600 |
| 2025/10/03 | 1,400 | 1,411 | 1,385 | 1,398 | 1,369,900 |
| 2025/10/02 | 1,399 | 1,413 | 1,385 | 1,392 | 1,072,500 |
| 2025/10/01 | 1,402 | 1,407 | 1,387 | 1,396 | 1,256,000 |
| 2025/09/30 | 1,400 | 1,407 | 1,389 | 1,404 | 1,371,600 |
| 2025/09/29 | 1,408 | 1,412 | 1,386 | 1,387 | 1,124,500 |
| 2025/09/26 | 1,411 | 1,435 | 1,407 | 1,425 | 1,716,700 |
| 2025/09/25 | 1,405 | 1,414 | 1,393 | 1,408 | 1,934,100 |
| 2025/09/24 | 1,456 | 1,456 | 1,381 | 1,408 | 2,355,700 |
| 2025/09/22 | 1,481 | 1,485 | 1,459 | 1,459 | 1,216,800 |
| 2025/09/19 | 1,486 | 1,492 | 1,475 | 1,487 | 2,153,100 |
| 2025/09/18 | 1,461 | 1,480 | 1,456 | 1,476 | 995,500 |
| 2025/09/17 | 1,476 | 1,480 | 1,458 | 1,461 | 1,164,300 |
| 2025/09/16 | 1,480 | 1,497 | 1,477 | 1,484 | 901,800 |
| 2025/09/12 | 1,470 | 1,479 | 1,466 | 1,473 | 1,297,100 |
| 2025/09/11 | 1,466 | 1,467 | 1,443 | 1,460 | 991,700 |
| 2025/09/10 | 1,456 | 1,472 | 1,455 | 1,466 | 1,142,900 |
| 2025/09/09 | 1,469 | 1,477 | 1,455 | 1,455 | 1,049,400 |
| 2025/09/08 | 1,475 | 1,488 | 1,467 | 1,470 | 1,188,100 |
| 2025/09/05 | 1,470 | 1,480 | 1,463 | 1,473 | 996,200 |
| 2025/09/04 | 1,454 | 1,468 | 1,453 | 1,462 | 933,000 |
| 2025/09/03 | 1,461 | 1,465 | 1,449 | 1,451 | 1,642,800 |
| 2025/09/02 | 1,469 | 1,473 | 1,455 | 1,462 | 811,700 |
| 2025/09/01 | 1,476 | 1,477 | 1,454 | 1,466 | 856,300 |
| 2025/08/29 | 1,502 | 1,513 | 1,480 | 1,485 | 1,141,700 |
| 2025/08/28 | 1,482 | 1,529 | 1,476 | 1,512 | 1,316,100 |
| 2025/08/27 | 1,476 | 1,482 | 1,461 | 1,481 | 1,437,600 |
| 2025/08/26 | 1,470 | 1,492 | 1,469 | 1,481 | 1,725,700 |
| 2025/08/25 | 1,493 | 1,496 | 1,465 | 1,472 | 1,082,500 |