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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/22 | 1,480 | 1,489 | 1,472 | 1,482 | 1,283,300 |
| 2025/08/21 | 1,484 | 1,492 | 1,481 | 1,488 | 1,020,500 |
| 2025/08/20 | 1,475 | 1,489 | 1,473 | 1,481 | 1,305,100 |
| 2025/08/19 | 1,479 | 1,487 | 1,469 | 1,479 | 927,400 |
| 2025/08/18 | 1,455 | 1,482 | 1,453 | 1,476 | 797,200 |
| 2025/08/15 | 1,471 | 1,472 | 1,438 | 1,460 | 918,100 |
| 2025/08/14 | 1,476 | 1,480 | 1,460 | 1,472 | 1,149,600 |
| 2025/08/13 | 1,480 | 1,503 | 1,476 | 1,491 | 1,243,900 |
| 2025/08/12 | 1,492 | 1,496 | 1,475 | 1,482 | 1,278,000 |
| 2025/08/08 | 1,504 | 1,514 | 1,490 | 1,496 | 1,245,800 |
| 2025/08/07 | 1,479 | 1,499 | 1,471 | 1,487 | 1,480,000 |
| 2025/08/06 | 1,423 | 1,505 | 1,382 | 1,480 | 2,352,500 |
| 2025/08/05 | 1,463 | 1,468 | 1,453 | 1,453 | 1,639,100 |
| 2025/08/04 | 1,410 | 1,454 | 1,410 | 1,446 | 1,287,100 |
| 2025/08/01 | 1,421 | 1,439 | 1,411 | 1,430 | 1,281,900 |
| 2025/07/31 | 1,430 | 1,430 | 1,417 | 1,422 | 876,200 |
| 2025/07/30 | 1,401 | 1,415 | 1,400 | 1,414 | 991,900 |
| 2025/07/29 | 1,411 | 1,414 | 1,401 | 1,409 | 944,500 |
| 2025/07/28 | 1,433 | 1,434 | 1,420 | 1,420 | 1,085,700 |
| 2025/07/25 | 1,430 | 1,437 | 1,425 | 1,426 | 885,200 |
| 2025/07/24 | 1,410 | 1,428 | 1,402 | 1,424 | 1,167,400 |
| 2025/07/23 | 1,405 | 1,419 | 1,394 | 1,404 | 2,144,100 |
| 2025/07/22 | 1,419 | 1,426 | 1,399 | 1,400 | 981,200 |
| 2025/07/18 | 1,419 | 1,428 | 1,409 | 1,419 | 1,417,400 |
| 2025/07/17 | 1,385 | 1,412 | 1,376 | 1,407 | 1,650,700 |
| 2025/07/16 | 1,388 | 1,403 | 1,386 | 1,399 | 1,300,900 |
| 2025/07/15 | 1,381 | 1,390 | 1,374 | 1,388 | 1,724,100 |
| 2025/07/14 | 1,371 | 1,381 | 1,359 | 1,368 | 1,079,300 |
| 2025/07/11 | 1,365 | 1,382 | 1,357 | 1,365 | 1,562,900 |
| 2025/07/10 | 1,360 | 1,362 | 1,349 | 1,356 | 1,561,800 |
| 2025/07/09 | 1,340 | 1,355 | 1,340 | 1,355 | 984,000 |
| 2025/07/08 | 1,339 | 1,339 | 1,326 | 1,335 | 1,375,700 |
| 2025/07/07 | 1,338 | 1,342 | 1,331 | 1,339 | 918,600 |
| 2025/07/04 | 1,365 | 1,370 | 1,348 | 1,349 | 875,100 |
| 2025/07/03 | 1,380 | 1,384 | 1,347 | 1,359 | 1,324,600 |
| 2025/07/02 | 1,366 | 1,381 | 1,362 | 1,378 | 1,562,000 |
| 2025/07/01 | 1,370 | 1,390 | 1,361 | 1,383 | 1,520,000 |
| 2025/06/30 | 1,373 | 1,391 | 1,368 | 1,370 | 1,791,800 |
| 2025/06/27 | 1,341 | 1,351 | 1,329 | 1,351 | 3,523,300 |
| 2025/06/26 | 1,320 | 1,335 | 1,315 | 1,329 | 1,634,700 |
| 2025/06/25 | 1,302 | 1,320 | 1,293 | 1,319 | 1,463,500 |
| 2025/06/24 | 1,322 | 1,324 | 1,304 | 1,305 | 1,228,500 |
| 2025/06/23 | 1,301 | 1,312 | 1,294 | 1,308 | 1,267,100 |
| 2025/06/20 | 1,278 | 1,306 | 1,277 | 1,306 | 2,712,100 |
| 2025/06/19 | 1,298 | 1,309 | 1,283 | 1,291 | 1,525,100 |
| 2025/06/18 | 1,261 | 1,281 | 1,259 | 1,281 | 1,099,100 |
| 2025/06/17 | 1,279 | 1,286 | 1,265 | 1,271 | 1,482,400 |
| 2025/06/16 | 1,282 | 1,287 | 1,277 | 1,280 | 1,178,300 |
| 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 |