日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,420 2,452 2,418 2,451 128,300
2013/12/27 2,395 2,409 2,366 2,407 135,100
2013/12/26 2,387 2,400 2,334 2,396 152,400
2013/12/25 2,353 2,365 2,331 2,358 210,700
2013/12/24 2,362 2,380 2,341 2,364 213,400
2013/12/20 2,341 2,365 2,340 2,364 140,800
2013/12/19 2,348 2,363 2,325 2,363 197,900
2013/12/18 2,312 2,323 2,303 2,318 169,800
2013/12/17 2,298 2,340 2,298 2,335 136,200
2013/12/16 2,318 2,325 2,291 2,295 121,500
2013/12/13 2,358 2,358 2,322 2,335 339,400
2013/12/12 2,392 2,392 2,348 2,366 105,800
2013/12/11 2,399 2,419 2,376 2,404 265,900
2013/12/10 2,366 2,394 2,361 2,390 148,400
2013/12/09 2,345 2,367 2,337 2,366 145,800
2013/12/06 2,291 2,329 2,290 2,326 138,200
2013/12/05 2,328 2,329 2,293 2,302 180,100
2013/12/04 2,305 2,326 2,301 2,315 182,100
2013/12/03 2,347 2,347 2,316 2,333 119,000
2013/12/02 2,326 2,340 2,320 2,332 113,500
2013/11/29 2,325 2,349 2,311 2,337 224,700
2013/11/28 2,306 2,325 2,299 2,325 154,500
2013/11/27 2,329 2,331 2,298 2,304 321,900
2013/11/26 2,372 2,373 2,345 2,360 199,000
2013/11/25 2,374 2,399 2,364 2,399 148,600
2013/11/22 2,365 2,374 2,341 2,364 224,500
2013/11/21 2,345 2,364 2,330 2,356 178,200
2013/11/20 2,367 2,374 2,341 2,347 221,800
2013/11/19 2,333 2,363 2,321 2,355 178,300
2013/11/18 2,380 2,390 2,325 2,345 206,100
2013/11/15 2,374 2,386 2,359 2,373 259,900
2013/11/14 2,336 2,362 2,332 2,350 192,100
2013/11/13 2,330 2,347 2,318 2,328 235,200
2013/11/12 2,295 2,339 2,290 2,327 128,400
2013/11/11 2,301 2,330 2,285 2,294 158,500
2013/11/08 2,247 2,296 2,247 2,285 139,300
2013/11/07 2,297 2,302 2,262 2,273 162,400
2013/11/06 2,290 2,313 2,284 2,291 169,000
2013/11/05 2,320 2,339 2,283 2,289 288,800
2013/11/01 2,394 2,394 2,330 2,336 168,400
2013/10/31 2,354 2,408 2,345 2,366 287,300
2013/10/30 2,395 2,395 2,310 2,340 695,600
2013/10/29 2,415 2,431 2,358 2,395 272,400
2013/10/28 2,409 2,417 2,394 2,416 274,700
2013/10/25 2,410 2,428 2,392 2,398 258,900
2013/10/24 2,380 2,417 2,363 2,411 355,700
2013/10/23 2,325 2,399 2,322 2,374 504,700
2013/10/22 2,300 2,313 2,293 2,312 201,500
2013/10/21 2,269 2,296 2,269 2,286 152,700
2013/10/18 2,260 2,270 2,254 2,265 116,300
2013/10/17 2,261 2,266 2,238 2,256 143,100
2013/10/16 2,253 2,268 2,243 2,253 136,100
2013/10/15 2,275 2,282 2,239 2,253 138,100
2013/10/11 2,236 2,269 2,234 2,259 230,200
2013/10/10 2,193 2,214 2,185 2,210 169,500
2013/10/09 2,161 2,188 2,143 2,187 132,800
2013/10/08 2,147 2,175 2,131 2,170 179,000
2013/10/07 2,178 2,188 2,140 2,146 116,600
2013/10/04 2,163 2,200 2,160 2,185 179,900
2013/10/03 2,225 2,233 2,193 2,199 207,300
2013/10/02 2,263 2,269 2,217 2,225 187,000
2013/10/01 2,270 2,272 2,230 2,262 274,900
2013/09/30 2,282 2,295 2,268 2,279 151,400
2013/09/27 2,331 2,334 2,267 2,293 410,000
2013/09/26 2,276 2,332 2,272 2,332 289,700
2013/09/25 2,319 2,319 2,286 2,302 158,700
2013/09/24 2,297 2,311 2,279 2,308 135,800
2013/09/20 2,305 2,306 2,283 2,297 156,100
2013/09/19 2,300 2,319 2,283 2,309 224,900
2013/09/18 2,225 2,298 2,217 2,286 295,200
2013/09/17 2,191 2,213 2,187 2,204 143,700
2013/09/13 2,182 2,203 2,170 2,192 167,600
2013/09/12 2,189 2,205 2,185 2,195 107,700
2013/09/11 2,201 2,206 2,176 2,180 130,400
2013/09/10 2,200 2,205 2,187 2,197 152,300
2013/09/09 2,200 2,215 2,187 2,202 110,300
2013/09/06 2,167 2,188 2,141 2,161 83,600
2013/09/05 2,171 2,172 2,141 2,159 72,100
2013/09/04 2,137 2,172 2,123 2,170 119,600
2013/09/03 2,140 2,170 2,129 2,163 107,700
2013/09/02 2,105 2,130 2,086 2,120 100,900
2013/08/30 2,131 2,140 2,082 2,108 186,400
2013/08/29 2,134 2,140 2,122 2,130 113,500
2013/08/28 2,132 2,192 2,120 2,136 116,600
2013/08/27 2,162 2,191 2,155 2,160 160,800
2013/08/26 2,170 2,194 2,166 2,174 201,200
2013/08/23 2,120 2,167 2,114 2,152 224,100
2013/08/22 2,103 2,119 2,092 2,114 94,500
2013/08/21 2,093 2,120 2,089 2,102 104,900
2013/08/20 2,096 2,123 2,092 2,094 104,400
2013/08/19 2,100 2,118 2,097 2,118 77,000
2013/08/16 2,100 2,120 2,087 2,104 183,000
2013/08/15 2,136 2,137 2,102 2,105 154,800
2013/08/14 2,130 2,142 2,107 2,136 169,400
2013/08/13 2,110 2,136 2,100 2,130 144,100
2013/08/12 2,092 2,114 2,088 2,097 127,200
2013/08/09 2,107 2,110 2,084 2,103 251,500
2013/08/08 2,089 2,104 2,079 2,092 234,800
2013/08/07 2,094 2,115 2,090 2,090 204,400
2013/08/06 2,103 2,126 2,080 2,120 219,400
2013/08/05 2,108 2,141 2,079 2,116 238,200
2013/08/02 2,147 2,172 2,103 2,128 282,900
2013/08/01 2,053 2,120 2,050 2,119 277,200
2013/07/31 2,095 2,119 2,077 2,103 231,500
2013/07/30 2,074 2,113 2,074 2,111 242,600
2013/07/29 2,140 2,159 2,068 2,086 213,400
2013/07/26 2,229 2,229 2,153 2,164 365,300
2013/07/25 2,239 2,259 2,232 2,256 194,200
2013/07/24 2,245 2,255 2,221 2,229 88,000
2013/07/23 2,218 2,252 2,212 2,243 180,900
2013/07/22 2,209 2,224 2,190 2,222 203,900
2013/07/19 2,210 2,219 2,191 2,191 348,800
2013/07/18 2,193 2,206 2,182 2,203 143,000
2013/07/17 2,182 2,186 2,170 2,180 118,800
2013/07/16 2,166 2,194 2,152 2,184 181,100
2013/07/12 2,181 2,195 2,160 2,166 181,600
2013/07/11 2,169 2,188 2,146 2,165 141,500
2013/07/10 2,177 2,203 2,159 2,180 219,800
2013/07/09 2,134 2,177 2,127 2,176 285,500
2013/07/08 2,167 2,183 2,130 2,131 243,000
2013/07/05 2,150 2,161 2,133 2,161 395,100
2013/07/04 2,182 2,186 2,142 2,150 592,700
2013/07/03 2,200 2,207 2,188 2,198 228,900
2013/07/02 2,180 2,198 2,180 2,195 164,800
2013/07/01 2,128 2,166 2,114 2,165 226,100
2013/06/28 2,082 2,131 2,082 2,129 580,300
2013/06/27 2,060 2,070 2,025 2,070 353,500
2013/06/26 2,084 2,084 2,045 2,062 274,000
2013/06/25 2,060 2,084 2,029 2,060 438,000
2013/06/24 2,075 2,087 2,059 2,071 375,100
2013/06/21 2,036 2,080 2,025 2,071 577,200
2013/06/20 2,085 2,110 2,069 2,085 572,800
2013/06/19 2,119 2,120 2,079 2,100 722,300
2013/06/18 2,103 2,130 2,089 2,103 833,300
2013/06/17 2,090 2,124 2,063 2,102 641,800
2013/06/14 2,116 2,150 2,078 2,088 860,400
2013/06/13 2,148 2,173 2,093 2,100 352,800
2013/06/12 2,152 2,190 2,146 2,160 551,300
2013/06/11 2,153 2,213 2,146 2,194 663,300
2013/06/10 2,110 2,180 2,058 2,138 698,300
2013/06/07 1,995 2,056 1,986 2,042 521,200
2013/06/06 2,000 2,056 1,993 2,034 414,700
2013/06/05 2,076 2,105 2,037 2,042 191,500
2013/06/04 2,030 2,088 2,007 2,078 209,800
2013/06/03 2,098 2,113 2,051 2,058 345,200
2013/05/31 2,141 2,158 2,111 2,137 305,000
2013/05/30 2,129 2,183 2,107 2,133 368,100
2013/05/29 2,142 2,160 2,102 2,130 588,500
2013/05/28 2,122 2,221 2,115 2,217 351,500
2013/05/27 2,235 2,235 2,143 2,171 296,600
2013/05/24 2,203 2,267 2,111 2,234 504,100
2013/05/23 2,336 2,359 2,217 2,223 651,600
2013/05/22 2,349 2,359 2,300 2,340 240,300
2013/05/21 2,327 2,364 2,320 2,351 165,200
2013/05/20 2,352 2,370 2,325 2,337 238,900
2013/05/17 2,306 2,345 2,300 2,327 199,900
2013/05/16 2,344 2,380 2,303 2,328 318,300
2013/05/15 2,341 2,357 2,297 2,311 313,100
2013/05/14 2,268 2,316 2,263 2,301 274,200
2013/05/13 2,218 2,270 2,216 2,255 314,000
2013/05/10 2,170 2,201 2,159 2,201 304,000
2013/05/09 2,158 2,187 2,155 2,156 241,800
2013/05/08 2,169 2,182 2,148 2,158 255,500
2013/05/07 2,145 2,168 2,140 2,163 211,000
2013/05/02 2,100 2,141 2,071 2,117 291,900
2013/05/01 2,096 2,110 2,086 2,097 154,600
2013/04/30 2,080 2,111 2,066 2,102 245,300
2013/04/26 2,088 2,088 2,038 2,065 227,600
2013/04/25 2,080 2,088 2,065 2,083 187,200
2013/04/24 2,047 2,082 2,040 2,082 213,600
2013/04/23 2,024 2,048 2,011 2,042 243,400
2013/04/22 2,010 2,046 2,008 2,035 186,900
2013/04/19 1,988 2,009 1,967 1,999 197,700
2013/04/18 2,000 2,009 1,978 1,988 199,900
2013/04/17 1,994 2,022 1,990 2,005 248,400
2013/04/16 1,931 1,991 1,925 1,983 432,100
2013/04/15 1,976 1,977 1,957 1,960 330,000
2013/04/12 1,960 1,980 1,956 1,976 298,200
2013/04/11 1,950 1,981 1,949 1,951 375,000
2013/04/10 1,955 1,958 1,928 1,946 445,600
2013/04/09 2,000 2,007 1,960 1,988 341,900
2013/04/08 1,960 1,997 1,934 1,961 349,000
2013/04/05 1,983 2,018 1,903 1,911 451,800
2013/04/04 1,870 1,924 1,843 1,922 311,000
2013/04/03 1,848 1,901 1,840 1,899 169,100
2013/04/02 1,896 1,899 1,855 1,870 190,500
2013/04/01 1,960 1,960 1,915 1,915 160,100
2013/03/29 1,963 1,994 1,963 1,978 182,300
2013/03/28 1,963 1,970 1,924 1,955 291,500
2013/03/27 1,976 1,982 1,950 1,973 183,300
2013/03/26 2,000 2,036 1,985 2,028 305,100
2013/03/25 2,020 2,031 2,010 2,014 161,300
2013/03/22 2,047 2,053 2,008 2,008 168,000
2013/03/21 2,031 2,055 2,030 2,046 170,600
2013/03/19 2,005 2,032 2,005 2,017 254,200
2013/03/18 1,990 2,000 1,978 1,991 191,800
2013/03/15 1,992 2,021 1,987 2,021 334,900
2013/03/14 1,980 1,986 1,965 1,979 166,200
2013/03/13 2,005 2,012 1,977 1,983 212,300
2013/03/12 2,034 2,035 2,003 2,017 217,900
2013/03/11 2,001 2,035 2,001 2,027 288,400
2013/03/08 1,944 1,988 1,944 1,987 354,400
2013/03/07 1,952 1,965 1,933 1,935 201,200
2013/03/06 1,958 1,969 1,948 1,965 129,400
2013/03/05 1,964 1,980 1,953 1,958 196,600
2013/03/04 1,938 1,963 1,938 1,952 185,400
2013/03/01 1,906 1,935 1,888 1,927 161,600
2013/02/28 1,902 1,927 1,880 1,901 390,300
2013/02/27 1,925 1,937 1,910 1,921 214,100
2013/02/26 1,925 1,926 1,902 1,917 299,900
2013/02/25 1,958 1,975 1,935 1,974 202,000
2013/02/22 1,936 1,965 1,920 1,958 285,200
2013/02/21 1,949 1,969 1,948 1,962 254,400
2013/02/20 1,920 1,943 1,914 1,938 223,800
2013/02/19 1,900 1,931 1,894 1,924 175,800
2013/02/18 1,904 1,918 1,897 1,911 178,100
2013/02/15 1,870 1,881 1,851 1,873 205,000
2013/02/14 1,879 1,896 1,878 1,883 167,700
2013/02/13 1,885 1,908 1,874 1,882 240,700
2013/02/12 1,968 1,969 1,916 1,919 207,200
2013/02/08 1,941 1,966 1,929 1,960 229,000
2013/02/07 1,935 1,942 1,911 1,939 213,200
2013/02/06 1,959 1,968 1,941 1,960 205,800
2013/02/05 1,980 1,981 1,939 1,945 289,000
2013/02/04 1,993 1,995 1,968 1,980 234,000
2013/02/01 1,980 1,992 1,962 1,984 356,700
2013/01/31 1,920 1,955 1,909 1,955 312,200
2013/01/30 1,906 1,922 1,890 1,920 189,800
2013/01/29 1,875 1,896 1,871 1,887 210,600
2013/01/28 1,889 1,893 1,868 1,872 304,400
2013/01/25 1,843 1,874 1,838 1,863 446,400
2013/01/24 1,788 1,820 1,781 1,820 261,800
2013/01/23 1,798 1,798 1,777 1,784 237,300
2013/01/22 1,801 1,807 1,771 1,793 263,500
2013/01/21 1,794 1,802 1,778 1,794 166,000
2013/01/18 1,796 1,807 1,785 1,797 312,100
2013/01/17 1,789 1,791 1,736 1,761 404,700
2013/01/16 1,810 1,819 1,790 1,798 187,900
2013/01/15 1,811 1,824 1,802 1,823 268,200
2013/01/11 1,787 1,801 1,777 1,798 246,600
2013/01/10 1,809 1,810 1,785 1,787 279,100
2013/01/09 1,777 1,817 1,776 1,810 215,800
2013/01/08 1,793 1,812 1,790 1,791 223,600
2013/01/07 1,806 1,809 1,786 1,790 174,300
2013/01/04 1,792 1,805 1,788 1,802 293,400

このページの先頭へ