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
2014/12/30 2,837 2,837 2,790 2,790 67,600
2014/12/29 2,827 2,839 2,803 2,820 99,900
2014/12/26 2,820 2,826 2,796 2,809 100,900
2014/12/25 2,803 2,823 2,797 2,820 103,900
2014/12/24 2,798 2,814 2,787 2,803 75,600
2014/12/22 2,796 2,796 2,735 2,783 114,700
2014/12/19 2,809 2,816 2,776 2,803 161,000
2014/12/18 2,765 2,786 2,742 2,744 141,300
2014/12/17 2,714 2,742 2,713 2,714 132,900
2014/12/16 2,720 2,747 2,716 2,718 126,300
2014/12/15 2,730 2,806 2,721 2,770 129,200
2014/12/12 2,805 2,824 2,779 2,779 243,900
2014/12/11 2,865 2,880 2,800 2,831 326,000
2014/12/10 2,858 2,889 2,845 2,887 246,400
2014/12/09 2,868 2,900 2,863 2,880 147,700
2014/12/08 2,904 2,921 2,883 2,903 124,500
2014/12/05 2,881 2,903 2,856 2,901 135,600
2014/12/04 2,880 2,905 2,869 2,898 154,000
2014/12/03 2,846 2,909 2,844 2,873 213,300
2014/12/02 2,823 2,842 2,804 2,839 128,900
2014/12/01 2,818 2,846 2,801 2,823 134,100
2014/11/28 2,780 2,821 2,780 2,799 242,900
2014/11/27 2,805 2,809 2,769 2,793 141,500
2014/11/26 2,790 2,814 2,774 2,807 224,000
2014/11/25 2,761 2,792 2,732 2,792 160,000
2014/11/21 2,737 2,756 2,712 2,755 184,700
2014/11/20 2,750 2,750 2,710 2,735 90,300
2014/11/19 2,728 2,783 2,707 2,727 238,300
2014/11/18 2,616 2,700 2,591 2,699 293,200
2014/11/17 2,640 2,658 2,591 2,596 109,300
2014/11/14 2,652 2,668 2,639 2,666 217,800
2014/11/13 2,595 2,626 2,581 2,623 257,700
2014/11/12 2,657 2,664 2,591 2,598 267,300
2014/11/11 2,635 2,658 2,626 2,651 189,500
2014/11/10 2,632 2,645 2,615 2,629 89,200
2014/11/07 2,636 2,655 2,617 2,641 128,000
2014/11/06 2,673 2,673 2,611 2,622 149,300
2014/11/05 2,668 2,671 2,635 2,667 214,900
2014/11/04 2,722 2,726 2,643 2,664 390,300
2014/10/31 2,537 2,681 2,505 2,669 482,500
2014/10/30 2,500 2,539 2,483 2,503 292,900
2014/10/29 2,488 2,521 2,439 2,505 134,300
2014/10/28 2,451 2,485 2,442 2,460 123,700
2014/10/27 2,467 2,481 2,443 2,463 123,400
2014/10/24 2,475 2,476 2,439 2,449 141,200
2014/10/23 2,431 2,446 2,411 2,429 92,200
2014/10/22 2,440 2,456 2,425 2,448 106,500
2014/10/21 2,450 2,451 2,396 2,400 144,100
2014/10/20 2,440 2,455 2,425 2,450 199,800
2014/10/17 2,419 2,447 2,380 2,380 219,500
2014/10/16 2,381 2,424 2,373 2,402 253,500
2014/10/15 2,465 2,479 2,426 2,445 171,100
2014/10/14 2,432 2,485 2,432 2,454 199,700
2014/10/10 2,484 2,496 2,451 2,482 115,300
2014/10/09 2,572 2,589 2,527 2,530 136,400
2014/10/08 2,561 2,596 2,551 2,561 207,600
2014/10/07 2,603 2,624 2,586 2,588 178,200
2014/10/06 2,644 2,657 2,610 2,610 192,700
2014/10/03 2,569 2,616 2,569 2,601 185,200
2014/10/02 2,653 2,655 2,591 2,593 188,800
2014/10/01 2,700 2,707 2,674 2,677 135,000
2014/09/30 2,708 2,711 2,675 2,689 188,200
2014/09/29 2,755 2,755 2,686 2,708 229,000
2014/09/26 2,700 2,743 2,678 2,727 214,900
2014/09/25 2,755 2,775 2,737 2,769 258,500
2014/09/24 2,739 2,780 2,739 2,755 294,900
2014/09/22 2,705 2,723 2,683 2,717 181,600
2014/09/19 2,718 2,720 2,691 2,712 210,400
2014/09/18 2,721 2,729 2,690 2,706 215,900
2014/09/17 2,740 2,765 2,706 2,712 118,600
2014/09/16 2,722 2,722 2,698 2,713 92,000
2014/09/12 2,718 2,725 2,690 2,716 164,100
2014/09/11 2,750 2,754 2,686 2,706 201,100
2014/09/10 2,690 2,749 2,687 2,746 185,100
2014/09/09 2,720 2,725 2,698 2,708 121,600
2014/09/08 2,709 2,713 2,678 2,704 140,500
2014/09/05 2,685 2,711 2,685 2,691 180,000
2014/09/04 2,670 2,671 2,648 2,657 125,900
2014/09/03 2,679 2,679 2,660 2,670 146,000
2014/09/02 2,622 2,679 2,620 2,660 172,600
2014/09/01 2,628 2,644 2,609 2,633 144,100
2014/08/29 2,610 2,660 2,600 2,634 283,600
2014/08/28 2,549 2,660 2,546 2,626 960,600
2014/08/27 2,473 2,498 2,464 2,482 143,300
2014/08/26 2,487 2,516 2,472 2,476 210,200
2014/08/25 2,465 2,479 2,459 2,477 133,300
2014/08/22 2,501 2,501 2,456 2,464 101,200
2014/08/21 2,494 2,498 2,460 2,486 129,200
2014/08/20 2,476 2,481 2,461 2,468 98,100
2014/08/19 2,464 2,488 2,458 2,473 115,900
2014/08/18 2,484 2,490 2,463 2,464 85,700
2014/08/15 2,455 2,472 2,451 2,470 111,000
2014/08/14 2,464 2,479 2,463 2,468 185,300
2014/08/13 2,448 2,475 2,448 2,464 133,900
2014/08/12 2,468 2,479 2,448 2,458 92,200
2014/08/11 2,433 2,455 2,421 2,449 125,300
2014/08/08 2,453 2,479 2,404 2,412 346,800
2014/08/07 2,457 2,498 2,441 2,466 164,100
2014/08/06 2,465 2,486 2,453 2,464 227,900
2014/08/05 2,538 2,545 2,484 2,488 507,400
2014/08/04 2,602 2,603 2,543 2,548 465,300
2014/08/01 2,580 2,640 2,580 2,602 335,100
2014/07/31 2,620 2,645 2,594 2,609 241,400
2014/07/30 2,580 2,602 2,580 2,589 102,500
2014/07/29 2,578 2,608 2,578 2,583 117,200
2014/07/28 2,580 2,600 2,564 2,585 182,900
2014/07/25 2,562 2,585 2,554 2,584 88,200
2014/07/24 2,554 2,569 2,532 2,546 72,100
2014/07/23 2,572 2,577 2,539 2,539 153,500
2014/07/22 2,551 2,570 2,531 2,561 119,100
2014/07/18 2,500 2,530 2,490 2,522 100,800
2014/07/17 2,554 2,557 2,532 2,542 116,700
2014/07/16 2,535 2,580 2,529 2,567 162,700
2014/07/15 2,548 2,554 2,531 2,546 106,300
2014/07/14 2,485 2,538 2,480 2,535 145,600
2014/07/11 2,500 2,515 2,485 2,510 188,400
2014/07/10 2,576 2,576 2,531 2,534 175,700
2014/07/09 2,569 2,600 2,568 2,579 113,300
2014/07/08 2,575 2,620 2,563 2,589 147,500
2014/07/07 2,620 2,620 2,570 2,574 137,500
2014/07/04 2,605 2,625 2,594 2,605 127,000
2014/07/03 2,590 2,600 2,571 2,583 96,100
2014/07/02 2,572 2,593 2,568 2,579 150,900
2014/07/01 2,555 2,584 2,500 2,581 311,700
2014/06/30 2,564 2,593 2,550 2,593 221,100
2014/06/27 2,576 2,589 2,523 2,536 243,800
2014/06/26 2,560 2,586 2,559 2,576 158,900
2014/06/25 2,600 2,600 2,563 2,565 165,700
2014/06/24 2,561 2,606 2,561 2,598 195,400
2014/06/23 2,581 2,590 2,550 2,570 135,400
2014/06/20 2,555 2,579 2,551 2,570 204,700
2014/06/19 2,545 2,577 2,539 2,572 213,000
2014/06/18 2,515 2,536 2,503 2,530 177,300
2014/06/17 2,513 2,540 2,507 2,525 210,800
2014/06/16 2,480 2,529 2,480 2,503 278,300
2014/06/13 2,452 2,512 2,440 2,489 460,200
2014/06/12 2,429 2,439 2,411 2,436 229,000
2014/06/11 2,410 2,460 2,407 2,459 185,200
2014/06/10 2,435 2,438 2,414 2,416 193,400
2014/06/09 2,440 2,456 2,419 2,435 145,500
2014/06/06 2,431 2,449 2,416 2,421 158,800
2014/06/05 2,388 2,429 2,385 2,418 274,800
2014/06/04 2,364 2,411 2,354 2,388 292,400
2014/06/03 2,350 2,370 2,337 2,359 148,600
2014/06/02 2,337 2,345 2,312 2,336 219,400
2014/05/30 2,301 2,327 2,293 2,318 373,800
2014/05/29 2,313 2,316 2,297 2,309 196,900
2014/05/28 2,330 2,342 2,313 2,330 271,500
2014/05/27 2,350 2,358 2,340 2,350 168,300
2014/05/26 2,378 2,378 2,317 2,358 408,600
2014/05/23 2,318 2,338 2,304 2,337 204,200
2014/05/22 2,300 2,323 2,294 2,317 274,700
2014/05/21 2,316 2,328 2,303 2,317 128,600
2014/05/20 2,346 2,350 2,318 2,322 135,800
2014/05/19 2,337 2,349 2,311 2,329 148,600
2014/05/16 2,340 2,346 2,305 2,332 181,400
2014/05/15 2,397 2,397 2,356 2,382 166,100
2014/05/14 2,406 2,423 2,387 2,408 212,700
2014/05/13 2,382 2,449 2,361 2,418 316,100
2014/05/12 2,300 2,347 2,300 2,331 194,200
2014/05/09 2,300 2,335 2,298 2,318 165,500
2014/05/08 2,300 2,308 2,285 2,300 330,800
2014/05/07 2,336 2,394 2,304 2,309 259,800
2014/05/02 2,345 2,370 2,340 2,352 100,200
2014/05/01 2,330 2,386 2,323 2,361 331,700
2014/04/30 2,324 2,334 2,290 2,317 196,100
2014/04/28 2,326 2,344 2,303 2,320 133,500
2014/04/25 2,335 2,366 2,322 2,332 179,500
2014/04/24 2,362 2,370 2,338 2,345 174,000
2014/04/23 2,338 2,364 2,329 2,348 150,200
2014/04/22 2,372 2,382 2,324 2,326 144,600
2014/04/21 2,379 2,393 2,364 2,372 125,200
2014/04/18 2,369 2,373 2,351 2,369 100,500
2014/04/17 2,365 2,375 2,349 2,366 184,800
2014/04/16 2,360 2,377 2,343 2,364 160,800
2014/04/15 2,360 2,366 2,328 2,339 115,900
2014/04/14 2,314 2,356 2,312 2,336 104,000
2014/04/11 2,324 2,351 2,312 2,339 198,700
2014/04/10 2,377 2,381 2,326 2,349 305,100
2014/04/09 2,383 2,396 2,357 2,372 317,800
2014/04/08 2,464 2,470 2,425 2,433 212,400
2014/04/07 2,483 2,520 2,470 2,487 176,700
2014/04/04 2,520 2,520 2,474 2,490 285,000
2014/04/03 2,541 2,546 2,519 2,534 204,900
2014/04/02 2,539 2,549 2,521 2,527 226,600
2014/04/01 2,529 2,541 2,513 2,539 165,500
2014/03/31 2,512 2,554 2,483 2,548 281,500
2014/03/28 2,457 2,497 2,446 2,494 171,700
2014/03/27 2,400 2,465 2,392 2,459 235,100
2014/03/26 2,437 2,459 2,433 2,449 308,000
2014/03/25 2,390 2,444 2,389 2,413 235,700
2014/03/24 2,372 2,420 2,372 2,389 186,300
2014/03/20 2,415 2,429 2,343 2,343 216,000
2014/03/19 2,370 2,399 2,354 2,372 173,800
2014/03/18 2,364 2,376 2,340 2,366 165,700
2014/03/17 2,337 2,366 2,312 2,328 167,600
2014/03/14 2,386 2,390 2,349 2,350 343,500
2014/03/13 2,455 2,461 2,436 2,450 136,000
2014/03/12 2,484 2,490 2,455 2,459 173,000
2014/03/11 2,539 2,550 2,516 2,534 84,000
2014/03/10 2,516 2,545 2,509 2,525 73,000
2014/03/07 2,523 2,549 2,500 2,542 116,800
2014/03/06 2,500 2,529 2,480 2,523 181,500
2014/03/05 2,501 2,535 2,496 2,520 217,400
2014/03/04 2,444 2,488 2,441 2,482 165,800
2014/03/03 2,459 2,459 2,412 2,450 186,700
2014/02/28 2,477 2,494 2,456 2,483 217,200
2014/02/27 2,465 2,490 2,463 2,473 102,100
2014/02/26 2,514 2,514 2,480 2,490 150,200
2014/02/25 2,503 2,526 2,485 2,526 177,200
2014/02/24 2,507 2,538 2,470 2,500 131,900
2014/02/21 2,454 2,504 2,450 2,494 177,700
2014/02/20 2,467 2,480 2,412 2,420 153,400
2014/02/19 2,475 2,481 2,444 2,467 66,700
2014/02/18 2,421 2,483 2,418 2,474 160,300
2014/02/17 2,423 2,500 2,398 2,433 127,400
2014/02/14 2,475 2,489 2,400 2,423 205,300
2014/02/13 2,526 2,529 2,455 2,462 228,400
2014/02/12 2,455 2,565 2,450 2,522 384,400
2014/02/10 2,478 2,478 2,405 2,432 252,800
2014/02/07 2,413 2,446 2,366 2,430 383,800
2014/02/06 2,389 2,404 2,308 2,388 247,700
2014/02/05 2,287 2,333 2,280 2,318 274,700
2014/02/04 2,360 2,370 2,299 2,299 231,600
2014/02/03 2,429 2,466 2,408 2,409 118,800
2014/01/31 2,426 2,452 2,399 2,433 340,000
2014/01/30 2,460 2,479 2,450 2,463 149,000
2014/01/29 2,490 2,519 2,482 2,518 163,000
2014/01/28 2,440 2,484 2,428 2,464 269,600
2014/01/27 2,433 2,448 2,418 2,435 199,000
2014/01/24 2,489 2,506 2,470 2,485 142,600
2014/01/23 2,559 2,571 2,512 2,517 107,900
2014/01/22 2,540 2,564 2,525 2,541 169,000
2014/01/21 2,515 2,525 2,504 2,512 267,400
2014/01/20 2,553 2,560 2,537 2,545 174,900
2014/01/17 2,485 2,581 2,485 2,561 267,900
2014/01/16 2,531 2,544 2,498 2,498 222,700
2014/01/15 2,520 2,531 2,489 2,530 268,100
2014/01/14 2,538 2,558 2,498 2,505 326,000
2014/01/10 2,540 2,541 2,510 2,539 233,000
2014/01/09 2,557 2,591 2,530 2,546 244,400
2014/01/08 2,494 2,535 2,482 2,535 189,300
2014/01/07 2,480 2,485 2,453 2,468 215,000
2014/01/06 2,480 2,489 2,460 2,470 257,000

このページの先頭へ