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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,270 | 1,277 | 1,257 | 1,273 | 2,987,700 |
| 2025/06/12 | 1,284 | 1,285 | 1,260 | 1,270 | 1,036,200 |
| 2025/06/11 | 1,269 | 1,284 | 1,266 | 1,284 | 1,053,500 |
| 2025/06/10 | 1,272 | 1,280 | 1,264 | 1,268 | 816,800 |
| 2025/06/09 | 1,275 | 1,284 | 1,269 | 1,274 | 756,900 |
| 2025/06/06 | 1,267 | 1,277 | 1,261 | 1,265 | 711,300 |
| 2025/06/05 | 1,278 | 1,281 | 1,257 | 1,266 | 1,192,400 |
| 2025/06/04 | 1,268 | 1,294 | 1,267 | 1,275 | 1,151,400 |
| 2025/06/03 | 1,266 | 1,275 | 1,252 | 1,267 | 1,350,300 |
| 2025/06/02 | 1,271 | 1,282 | 1,268 | 1,276 | 835,500 |
| 2025/05/30 | 1,250 | 1,278 | 1,247 | 1,271 | 1,467,100 |
| 2025/05/29 | 1,260 | 1,272 | 1,257 | 1,264 | 1,044,100 |
| 2025/05/28 | 1,256 | 1,271 | 1,252 | 1,258 | 1,327,700 |
| 2025/05/27 | 1,249 | 1,260 | 1,247 | 1,254 | 830,300 |
| 2025/05/26 | 1,250 | 1,258 | 1,236 | 1,254 | 888,000 |
| 2025/05/23 | 1,245 | 1,252 | 1,238 | 1,245 | 1,081,200 |
| 2025/05/22 | 1,241 | 1,253 | 1,231 | 1,250 | 898,400 |
| 2025/05/21 | 1,277 | 1,289 | 1,239 | 1,243 | 1,235,000 |
| 2025/05/20 | 1,280 | 1,309 | 1,278 | 1,289 | 1,455,000 |
| 2025/05/19 | 1,271 | 1,282 | 1,268 | 1,279 | 758,300 |
| 2025/05/16 | 1,273 | 1,274 | 1,249 | 1,271 | 1,188,200 |
| 2025/05/15 | 1,261 | 1,279 | 1,256 | 1,274 | 1,000,200 |
| 2025/05/14 | 1,271 | 1,277 | 1,243 | 1,262 | 2,225,200 |
| 2025/05/13 | 1,299 | 1,300 | 1,251 | 1,277 | 1,344,300 |
| 2025/05/12 | 1,273 | 1,285 | 1,266 | 1,280 | 823,700 |
| 2025/05/09 | 1,257 | 1,276 | 1,256 | 1,273 | 976,100 |
| 2025/05/08 | 1,262 | 1,270 | 1,250 | 1,257 | 1,098,300 |
| 2025/05/07 | 1,278 | 1,279 | 1,252 | 1,257 | 775,900 |
| 2025/05/02 | 1,264 | 1,268 | 1,251 | 1,265 | 898,700 |
| 2025/05/01 | 1,235 | 1,253 | 1,229 | 1,249 | 763,000 |
| 2025/04/30 | 1,213 | 1,234 | 1,205 | 1,232 | 1,504,000 |
| 2025/04/28 | 1,203 | 1,214 | 1,190 | 1,198 | 639,800 |
| 2025/04/25 | 1,191 | 1,206 | 1,187 | 1,196 | 667,900 |
| 2025/04/24 | 1,190 | 1,200 | 1,172 | 1,177 | 683,400 |
| 2025/04/23 | 1,186 | 1,187 | 1,171 | 1,175 | 918,500 |
| 2025/04/22 | 1,165 | 1,169 | 1,152 | 1,161 | 642,100 |
| 2025/04/21 | 1,157 | 1,170 | 1,151 | 1,166 | 420,000 |
| 2025/04/18 | 1,167 | 1,175 | 1,164 | 1,174 | 450,300 |
| 2025/04/17 | 1,160 | 1,171 | 1,152 | 1,165 | 616,900 |
| 2025/04/16 | 1,165 | 1,181 | 1,149 | 1,158 | 904,300 |
| 2025/04/15 | 1,151 | 1,158 | 1,145 | 1,155 | 1,080,800 |
| 2025/04/14 | 1,139 | 1,159 | 1,139 | 1,150 | 1,062,200 |
| 2025/04/11 | 1,111 | 1,140 | 1,092 | 1,137 | 1,428,800 |
| 2025/04/10 | 1,124 | 1,144 | 1,106 | 1,136 | 1,361,500 |
| 2025/04/09 | 1,079 | 1,093 | 1,057 | 1,078 | 2,128,500 |
| 2025/04/08 | 1,064 | 1,089 | 1,055 | 1,077 | 1,580,900 |
| 2025/04/07 | 1,020 | 1,063 | 990 | 1,034 | 2,052,500 |
| 2025/04/04 | 1,114 | 1,120 | 1,087 | 1,106 | 1,777,700 |
| 2025/04/03 | 1,108 | 1,119 | 1,095 | 1,115 | 1,550,800 |
| 2025/04/02 | 1,150 | 1,153 | 1,130 | 1,138 | 973,000 |
| 2025/04/01 | 1,170 | 1,170 | 1,133 | 1,140 | 987,500 |
| 2025/03/31 | 1,162 | 1,176 | 1,146 | 1,152 | 1,355,900 |
| 2025/03/28 | 1,205 | 1,210 | 1,195 | 1,206 | 1,606,700 |
| 2025/03/27 | 1,193 | 1,220 | 1,192 | 1,220 | 1,401,900 |
| 2025/03/26 | 1,206 | 1,217 | 1,199 | 1,210 | 1,136,000 |
| 2025/03/25 | 1,200 | 1,211 | 1,197 | 1,205 | 1,011,000 |
| 2025/03/24 | 1,210 | 1,221 | 1,186 | 1,186 | 1,185,800 |
| 2025/03/21 | 1,207 | 1,227 | 1,199 | 1,221 | 2,580,400 |
| 2025/03/19 | 1,203 | 1,211 | 1,195 | 1,195 | 984,800 |
| 2025/03/18 | 1,214 | 1,220 | 1,203 | 1,203 | 1,289,500 |
| 2025/03/17 | 1,212 | 1,223 | 1,205 | 1,205 | 1,182,700 |
| 2025/03/14 | 1,205 | 1,214 | 1,198 | 1,208 | 2,287,400 |
| 2025/03/13 | 1,194 | 1,206 | 1,187 | 1,200 | 2,074,700 |
| 2025/03/12 | 1,142 | 1,203 | 1,142 | 1,170 | 3,595,700 |
| 2025/03/11 | 1,119 | 1,133 | 1,104 | 1,130 | 2,592,300 |
| 2025/03/10 | 1,148 | 1,148 | 1,125 | 1,131 | 1,143,700 |
| 2025/03/07 | 1,135 | 1,155 | 1,123 | 1,149 | 1,504,700 |
| 2025/03/06 | 1,145 | 1,153 | 1,141 | 1,142 | 1,242,200 |
| 2025/03/05 | 1,132 | 1,143 | 1,118 | 1,138 | 1,381,700 |
| 2025/03/04 | 1,132 | 1,144 | 1,120 | 1,132 | 1,109,900 |
| 2025/03/03 | 1,142 | 1,157 | 1,136 | 1,147 | 1,098,000 |
| 2025/02/28 | 1,184 | 1,190 | 1,130 | 1,141 | 1,756,500 |
| 2025/02/27 | 1,166 | 1,205 | 1,161 | 1,199 | 2,216,800 |
| 2025/02/26 | 1,160 | 1,160 | 1,148 | 1,149 | 1,119,200 |
| 2025/02/25 | 1,160 | 1,162 | 1,138 | 1,160 | 1,103,900 |
| 2025/02/21 | 1,170 | 1,185 | 1,165 | 1,169 | 1,078,700 |
| 2025/02/20 | 1,189 | 1,191 | 1,175 | 1,180 | 1,218,400 |
| 2025/02/19 | 1,184 | 1,193 | 1,176 | 1,185 | 664,000 |
| 2025/02/18 | 1,197 | 1,197 | 1,180 | 1,180 | 582,000 |
| 2025/02/17 | 1,187 | 1,200 | 1,183 | 1,196 | 770,000 |
| 2025/02/14 | 1,191 | 1,192 | 1,178 | 1,181 | 1,218,900 |
| 2025/02/13 | 1,200 | 1,200 | 1,189 | 1,198 | 788,300 |
| 2025/02/12 | 1,200 | 1,200 | 1,174 | 1,187 | 1,200,500 |
| 2025/02/10 | 1,182 | 1,197 | 1,179 | 1,192 | 918,700 |
| 2025/02/07 | 1,190 | 1,209 | 1,176 | 1,185 | 2,165,900 |
| 2025/02/06 | 1,168 | 1,177 | 1,156 | 1,169 | 1,570,300 |
| 2025/02/05 | 1,137 | 1,155 | 1,134 | 1,143 | 1,610,500 |
| 2025/02/04 | 1,181 | 1,183 | 1,147 | 1,151 | 1,322,500 |
| 2025/02/03 | 1,151 | 1,160 | 1,136 | 1,151 | 1,294,000 |
| 2025/01/31 | 1,179 | 1,185 | 1,170 | 1,175 | 1,078,800 |
| 2025/01/30 | 1,170 | 1,189 | 1,166 | 1,186 | 1,082,800 |
| 2025/01/29 | 1,170 | 1,190 | 1,168 | 1,181 | 851,000 |
| 2025/01/28 | 1,166 | 1,181 | 1,156 | 1,171 | 1,115,800 |
| 2025/01/27 | 1,201 | 1,209 | 1,181 | 1,186 | 998,500 |
| 2025/01/24 | 1,198 | 1,206 | 1,193 | 1,200 | 762,900 |
| 2025/01/23 | 1,190 | 1,198 | 1,183 | 1,198 | 1,005,800 |
| 2025/01/22 | 1,200 | 1,204 | 1,189 | 1,190 | 799,000 |
| 2025/01/21 | 1,190 | 1,192 | 1,171 | 1,185 | 1,041,800 |
| 2025/01/20 | 1,172 | 1,181 | 1,161 | 1,174 | 904,300 |
| 2025/01/17 | 1,153 | 1,164 | 1,147 | 1,160 | 1,010,000 |
| 2025/01/16 | 1,159 | 1,176 | 1,156 | 1,166 | 1,341,000 |
| 2025/01/15 | 1,166 | 1,170 | 1,148 | 1,159 | 1,036,200 |
| 2025/01/14 | 1,188 | 1,196 | 1,157 | 1,166 | 1,733,600 |
| 2025/01/10 | 1,203 | 1,213 | 1,197 | 1,197 | 719,700 |
| 2025/01/09 | 1,220 | 1,226 | 1,200 | 1,208 | 1,279,000 |
| 2025/01/08 | 1,223 | 1,229 | 1,219 | 1,227 | 963,700 |
| 2025/01/07 | 1,225 | 1,238 | 1,212 | 1,234 | 1,052,500 |
| 2025/01/06 | 1,226 | 1,233 | 1,219 | 1,226 | 1,635,900 |
| 2024/12/30 | 1,259 | 1,263 | 1,222 | 1,228 | 1,274,800 |
| 2024/12/27 | 1,245 | 1,253 | 1,238 | 1,253 | 1,018,400 |
| 2024/12/26 | 1,239 | 1,245 | 1,233 | 1,243 | 840,100 |
| 2024/12/25 | 1,241 | 1,246 | 1,228 | 1,244 | 754,100 |
| 2024/12/24 | 1,266 | 1,266 | 1,230 | 1,237 | 779,300 |
| 2024/12/23 | 1,258 | 1,269 | 1,253 | 1,266 | 989,000 |
| 2024/12/20 | 1,251 | 1,274 | 1,235 | 1,244 | 1,965,500 |
| 2024/12/19 | 1,195 | 1,231 | 1,190 | 1,224 | 1,237,800 |
| 2024/12/18 | 1,230 | 1,247 | 1,230 | 1,240 | 851,700 |
| 2024/12/17 | 1,232 | 1,244 | 1,225 | 1,234 | 956,200 |
| 2024/12/16 | 1,238 | 1,242 | 1,228 | 1,230 | 770,300 |
| 2024/12/13 | 1,220 | 1,243 | 1,218 | 1,241 | 1,267,500 |
| 2024/12/12 | 1,224 | 1,245 | 1,220 | 1,239 | 1,363,700 |
| 2024/12/11 | 1,210 | 1,216 | 1,191 | 1,212 | 1,139,400 |
| 2024/12/10 | 1,230 | 1,236 | 1,207 | 1,213 | 1,004,800 |
| 2024/12/09 | 1,207 | 1,224 | 1,204 | 1,213 | 1,409,600 |
| 2024/12/06 | 1,213 | 1,221 | 1,205 | 1,208 | 1,032,300 |
| 2024/12/05 | 1,223 | 1,227 | 1,207 | 1,213 | 1,201,300 |
| 2024/12/04 | 1,231 | 1,233 | 1,204 | 1,216 | 1,165,900 |
| 2024/12/03 | 1,230 | 1,248 | 1,222 | 1,233 | 1,704,300 |
| 2024/12/02 | 1,203 | 1,235 | 1,198 | 1,218 | 1,568,400 |
| 2024/11/29 | 1,210 | 1,215 | 1,196 | 1,196 | 1,047,400 |
| 2024/11/28 | 1,210 | 1,225 | 1,203 | 1,216 | 963,300 |
| 2024/11/27 | 1,214 | 1,228 | 1,190 | 1,202 | 1,340,400 |
| 2024/11/26 | 1,234 | 1,239 | 1,212 | 1,225 | 968,600 |
| 2024/11/25 | 1,247 | 1,257 | 1,233 | 1,237 | 1,275,900 |
| 2024/11/22 | 1,223 | 1,239 | 1,217 | 1,233 | 1,072,400 |
| 2024/11/21 | 1,224 | 1,232 | 1,208 | 1,216 | 945,400 |
| 2024/11/20 | 1,229 | 1,234 | 1,207 | 1,220 | 1,020,600 |
| 2024/11/19 | 1,242 | 1,246 | 1,185 | 1,219 | 1,187,400 |
| 2024/11/18 | 1,235 | 1,246 | 1,225 | 1,232 | 998,600 |
| 2024/11/15 | 1,251 | 1,255 | 1,238 | 1,252 | 1,041,000 |
| 2024/11/14 | 1,240 | 1,258 | 1,231 | 1,244 | 1,229,700 |
| 2024/11/13 | 1,267 | 1,271 | 1,213 | 1,234 | 1,676,300 |
| 2024/11/12 | 1,300 | 1,307 | 1,269 | 1,277 | 1,531,500 |
| 2024/11/11 | 1,318 | 1,335 | 1,265 | 1,292 | 2,342,600 |
| 2024/11/08 | 1,238 | 1,240 | 1,214 | 1,232 | 1,345,700 |
| 2024/11/07 | 1,210 | 1,231 | 1,194 | 1,216 | 1,701,100 |
| 2024/11/06 | 1,186 | 1,210 | 1,174 | 1,196 | 949,000 |
| 2024/11/05 | 1,174 | 1,204 | 1,164 | 1,187 | 946,300 |
| 2024/11/01 | 1,172 | 1,189 | 1,169 | 1,180 | 755,000 |
| 2024/10/31 | 1,178 | 1,203 | 1,175 | 1,201 | 1,546,700 |
| 2024/10/30 | 1,178 | 1,190 | 1,170 | 1,176 | 2,237,400 |
| 2024/10/29 | 1,174 | 1,178 | 1,166 | 1,178 | 770,500 |
| 2024/10/28 | 1,153 | 1,186 | 1,146 | 1,178 | 928,900 |
| 2024/10/25 | 1,173 | 1,175 | 1,151 | 1,167 | 740,000 |
| 2024/10/24 | 1,160 | 1,179 | 1,153 | 1,176 | 760,800 |
| 2024/10/23 | 1,190 | 1,193 | 1,175 | 1,180 | 731,800 |
| 2024/10/22 | 1,219 | 1,219 | 1,190 | 1,197 | 1,122,500 |
| 2024/10/21 | 1,217 | 1,233 | 1,202 | 1,222 | 1,090,500 |
| 2024/10/18 | 1,243 | 1,249 | 1,211 | 1,216 | 742,500 |
| 2024/10/17 | 1,247 | 1,253 | 1,231 | 1,237 | 1,445,100 |
| 2024/10/16 | 1,202 | 1,253 | 1,194 | 1,232 | 2,707,600 |
| 2024/10/15 | 1,230 | 1,233 | 1,214 | 1,215 | 1,139,900 |
| 2024/10/11 | 1,224 | 1,228 | 1,213 | 1,222 | 839,000 |
| 2024/10/10 | 1,250 | 1,255 | 1,223 | 1,229 | 885,800 |
| 2024/10/09 | 1,222 | 1,241 | 1,217 | 1,232 | 1,336,700 |
| 2024/10/08 | 1,200 | 1,229 | 1,190 | 1,217 | 963,100 |
| 2024/10/07 | 1,228 | 1,238 | 1,217 | 1,229 | 1,271,200 |
| 2024/10/04 | 1,186 | 1,214 | 1,179 | 1,207 | 1,422,300 |
| 2024/10/03 | 1,215 | 1,219 | 1,168 | 1,177 | 1,231,900 |
| 2024/10/02 | 1,176 | 1,190 | 1,172 | 1,185 | 1,750,400 |
| 2024/10/01 | 1,161 | 1,186 | 1,161 | 1,179 | 1,070,700 |
| 2024/09/30 | 1,147 | 1,175 | 1,137 | 1,161 | 1,605,400 |
| 2024/09/27 | 1,207 | 1,208 | 1,174 | 1,175 | 1,712,600 |
| 2024/09/27 | 1 -> 4.00 分割 | ||||
| 2024/09/26 | 4,711 | 4,836 | 4,698 | 4,836 | 398,700 |
| 2024/09/25 | 4,676 | 4,715 | 4,667 | 4,673 | 300,700 |
| 2024/09/24 | 4,752 | 4,768 | 4,689 | 4,700 | 381,800 |
| 2024/09/20 | 4,727 | 4,744 | 4,686 | 4,696 | 614,600 |
| 2024/09/19 | 4,735 | 4,750 | 4,657 | 4,657 | 287,000 |
| 2024/09/18 | 4,663 | 4,673 | 4,559 | 4,625 | 376,500 |
| 2024/09/17 | 4,602 | 4,638 | 4,488 | 4,626 | 452,800 |
| 2024/09/13 | 4,629 | 4,629 | 4,538 | 4,597 | 474,600 |
| 2024/09/12 | 4,700 | 4,725 | 4,607 | 4,662 | 366,300 |
| 2024/09/11 | 4,737 | 4,760 | 4,522 | 4,573 | 359,400 |
| 2024/09/10 | 4,719 | 4,736 | 4,665 | 4,690 | 265,800 |
| 2024/09/09 | 4,581 | 4,749 | 4,563 | 4,711 | 267,200 |
| 2024/09/06 | 4,720 | 4,768 | 4,672 | 4,731 | 279,200 |
| 2024/09/05 | 4,736 | 4,832 | 4,720 | 4,743 | 242,500 |
| 2024/09/04 | 4,750 | 4,827 | 4,738 | 4,758 | 342,400 |
| 2024/09/03 | 4,802 | 4,890 | 4,796 | 4,890 | 254,800 |
| 2024/09/02 | 4,847 | 4,853 | 4,790 | 4,837 | 251,600 |
| 2024/08/30 | 4,751 | 4,805 | 4,730 | 4,785 | 454,600 |
| 2024/08/29 | 4,672 | 4,756 | 4,660 | 4,738 | 344,200 |
| 2024/08/28 | 4,655 | 4,706 | 4,643 | 4,696 | 212,100 |
| 2024/08/27 | 4,674 | 4,700 | 4,632 | 4,693 | 248,600 |
| 2024/08/26 | 4,713 | 4,796 | 4,628 | 4,649 | 493,500 |
| 2024/08/23 | 4,480 | 4,643 | 4,469 | 4,643 | 444,700 |
| 2024/08/22 | 4,465 | 4,525 | 4,434 | 4,450 | 246,600 |
| 2024/08/21 | 4,440 | 4,485 | 4,436 | 4,465 | 182,300 |
| 2024/08/20 | 4,480 | 4,511 | 4,432 | 4,491 | 289,100 |
| 2024/08/19 | 4,450 | 4,466 | 4,374 | 4,385 | 294,700 |