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
2019/12/30 3,055 3,110 3,050 3,085 226,300
2019/12/27 3,175 3,175 3,125 3,145 103,900
2019/12/26 3,140 3,155 3,130 3,150 201,000
2019/12/25 3,130 3,160 3,130 3,135 110,400
2019/12/24 3,150 3,170 3,135 3,150 157,700
2019/12/23 3,210 3,215 3,155 3,165 187,300
2019/12/20 3,160 3,190 3,155 3,185 354,400
2019/12/19 3,160 3,190 3,160 3,180 223,500
2019/12/18 3,230 3,230 3,175 3,195 178,900
2019/12/17 3,215 3,240 3,180 3,240 189,400
2019/12/16 3,230 3,245 3,205 3,205 183,400
2019/12/13 3,260 3,275 3,200 3,205 424,200
2019/12/12 3,240 3,245 3,195 3,215 193,500
2019/12/11 3,230 3,240 3,190 3,225 330,000
2019/12/10 3,205 3,225 3,200 3,205 289,400
2019/12/09 3,195 3,230 3,185 3,215 325,000
2019/12/06 3,135 3,170 3,115 3,170 202,900
2019/12/05 3,145 3,155 3,105 3,130 213,800
2019/12/04 3,145 3,155 3,130 3,145 194,300
2019/12/03 3,140 3,200 3,140 3,185 183,500
2019/12/02 3,135 3,210 3,125 3,185 239,600
2019/11/29 3,190 3,195 3,080 3,100 321,100
2019/11/28 3,190 3,200 3,165 3,190 237,800
2019/11/27 3,140 3,175 3,130 3,165 190,500
2019/11/26 3,140 3,165 3,125 3,125 376,500
2019/11/25 3,160 3,175 3,100 3,120 461,500
2019/11/22 3,180 3,195 3,155 3,170 240,200
2019/11/21 3,185 3,200 3,155 3,200 222,500
2019/11/20 3,180 3,205 3,165 3,200 195,500
2019/11/19 3,190 3,230 3,180 3,185 220,500
2019/11/18 3,240 3,245 3,180 3,205 248,000
2019/11/15 3,230 3,265 3,205 3,255 358,800
2019/11/14 3,200 3,230 3,180 3,215 438,800
2019/11/13 3,180 3,195 3,160 3,175 253,000
2019/11/12 3,160 3,170 3,140 3,170 204,500
2019/11/11 3,170 3,210 3,145 3,160 261,900
2019/11/08 3,100 3,160 3,100 3,140 551,700
2019/11/07 3,050 3,100 3,045 3,090 394,000
2019/11/06 3,040 3,055 3,020 3,030 330,400
2019/11/05 3,040 3,065 3,005 3,040 514,100
2019/11/01 2,988 3,030 2,988 3,010 443,800
2019/10/31 3,000 3,045 3,000 3,025 264,100
2019/10/30 3,010 3,045 3,000 3,035 378,200
2019/10/29 3,025 3,060 3,020 3,025 289,600
2019/10/28 3,030 3,040 2,998 3,010 170,800
2019/10/25 3,005 3,025 3,000 3,015 217,700
2019/10/24 2,998 3,010 2,976 2,982 376,200
2019/10/23 2,958 2,977 2,929 2,975 322,800
2019/10/21 2,969 2,983 2,943 2,949 217,300
2019/10/18 2,954 2,992 2,942 2,960 296,600
2019/10/17 2,920 2,968 2,919 2,952 426,300
2019/10/16 2,970 2,994 2,938 2,943 407,200
2019/10/15 2,958 2,960 2,921 2,923 421,500
2019/10/11 2,917 2,917 2,892 2,905 338,700
2019/10/10 2,890 2,903 2,841 2,898 309,000
2019/10/09 2,851 2,892 2,846 2,890 239,400
2019/10/08 2,857 2,895 2,857 2,885 281,900
2019/10/07 2,862 2,870 2,841 2,848 274,000
2019/10/04 2,833 2,859 2,825 2,851 273,900
2019/10/03 2,826 2,869 2,826 2,851 285,900
2019/10/02 2,895 2,916 2,887 2,898 332,900
2019/10/01 2,896 2,926 2,888 2,898 283,200
2019/09/30 2,890 2,903 2,867 2,889 456,300
2019/09/27 2,919 2,925 2,868 2,921 415,300
2019/09/26 2,952 2,980 2,922 2,934 445,400
2019/09/25 2,894 2,922 2,881 2,916 347,500
2019/09/24 2,910 2,941 2,903 2,914 290,400
2019/09/20 2,924 2,936 2,900 2,918 615,800
2019/09/19 2,895 2,926 2,893 2,912 330,900
2019/09/18 2,879 2,909 2,871 2,892 403,500
2019/09/17 2,880 2,898 2,869 2,884 414,200
2019/09/13 2,883 2,891 2,858 2,880 690,500
2019/09/12 2,855 2,905 2,849 2,885 696,600
2019/09/11 2,799 2,848 2,782 2,821 601,100
2019/09/10 2,815 2,857 2,806 2,835 507,500
2019/09/09 2,766 2,802 2,766 2,799 250,200
2019/09/06 2,759 2,783 2,759 2,765 246,700
2019/09/05 2,720 2,776 2,720 2,757 459,500
2019/09/04 2,680 2,704 2,676 2,699 302,400
2019/09/03 2,685 2,708 2,674 2,698 169,600
2019/09/02 2,702 2,727 2,689 2,700 216,000
2019/08/30 2,675 2,720 2,673 2,710 574,100
2019/08/29 2,658 2,678 2,625 2,625 1,827,400
2019/08/28 2,656 2,678 2,639 2,653 593,600
2019/08/27 2,700 2,712 2,676 2,676 343,200
2019/08/26 2,686 2,721 2,671 2,674 378,800
2019/08/23 2,718 2,739 2,712 2,734 247,300
2019/08/22 2,736 2,744 2,694 2,700 332,800
2019/08/21 2,708 2,728 2,697 2,726 274,000
2019/08/20 2,708 2,742 2,708 2,741 256,700
2019/08/19 2,720 2,739 2,694 2,694 377,800
2019/08/16 2,653 2,686 2,646 2,671 342,300
2019/08/15 2,612 2,675 2,612 2,669 430,600
2019/08/14 2,642 2,679 2,633 2,670 307,500
2019/08/13 2,554 2,626 2,549 2,616 434,500
2019/08/09 2,619 2,648 2,615 2,619 383,300
2019/08/08 2,622 2,632 2,578 2,594 660,300
2019/08/07 2,675 2,689 2,628 2,643 545,200
2019/08/06 2,535 2,671 2,524 2,666 629,000
2019/08/05 2,701 2,701 2,547 2,585 678,500
2019/08/02 2,576 2,587 2,539 2,551 456,300
2019/08/01 2,598 2,624 2,582 2,611 287,900
2019/07/31 2,623 2,636 2,613 2,615 352,300
2019/07/30 2,632 2,668 2,632 2,645 333,100
2019/07/29 2,617 2,625 2,603 2,617 262,900
2019/07/26 2,608 2,634 2,597 2,633 425,000
2019/07/25 2,622 2,640 2,615 2,636 286,900
2019/07/24 2,638 2,641 2,615 2,630 288,700
2019/07/23 2,601 2,639 2,597 2,624 250,700
2019/07/22 2,609 2,611 2,590 2,594 337,800
2019/07/19 2,589 2,639 2,583 2,630 395,600
2019/07/18 2,627 2,640 2,573 2,578 451,000
2019/07/17 2,618 2,658 2,605 2,652 451,500
2019/07/16 2,640 2,663 2,626 2,634 251,000
2019/07/12 2,648 2,659 2,631 2,633 225,500
2019/07/11 2,660 2,673 2,638 2,648 290,900
2019/07/10 2,649 2,664 2,644 2,650 381,200
2019/07/09 2,702 2,722 2,647 2,676 339,100
2019/07/08 2,731 2,735 2,713 2,718 301,400
2019/07/05 2,718 2,735 2,710 2,735 255,800
2019/07/04 2,722 2,736 2,716 2,732 241,600
2019/07/03 2,739 2,759 2,719 2,722 301,100
2019/07/02 2,751 2,770 2,735 2,768 344,600
2019/07/01 2,699 2,723 2,673 2,721 363,700
2019/06/28 2,630 2,637 2,614 2,632 380,500
2019/06/27 2,564 2,613 2,557 2,613 337,900
2019/06/26 2,560 2,578 2,543 2,547 376,500
2019/06/25 2,600 2,629 2,589 2,599 360,500
2019/06/24 2,580 2,594 2,564 2,592 189,600
2019/06/21 2,608 2,621 2,577 2,580 1,114,500
2019/06/20 2,577 2,604 2,567 2,595 311,000
2019/06/19 2,544 2,577 2,539 2,573 497,700
2019/06/18 2,539 2,557 2,513 2,517 503,100
2019/06/17 2,564 2,565 2,534 2,539 387,400
2019/06/14 2,592 2,601 2,567 2,589 424,000
2019/06/13 2,590 2,590 2,546 2,575 432,100
2019/06/12 2,612 2,644 2,603 2,612 488,700
2019/06/11 2,639 2,646 2,607 2,611 564,500
2019/06/10 2,611 2,662 2,607 2,657 361,600
2019/06/07 2,563 2,581 2,555 2,572 376,400
2019/06/06 2,578 2,581 2,555 2,556 468,800
2019/06/05 2,595 2,606 2,578 2,589 581,400
2019/06/04 2,535 2,546 2,517 2,537 391,000
2019/06/03 2,503 2,539 2,498 2,535 286,400
2019/05/31 2,555 2,573 2,550 2,552 642,200
2019/05/30 2,551 2,572 2,544 2,555 535,700
2019/05/29 2,566 2,588 2,546 2,584 534,400
2019/05/28 2,566 2,606 2,556 2,598 471,900
2019/05/27 2,573 2,578 2,552 2,575 431,000
2019/05/24 2,554 2,570 2,541 2,567 564,300
2019/05/23 2,542 2,597 2,537 2,589 585,900
2019/05/22 2,558 2,564 2,522 2,542 525,300
2019/05/21 2,557 2,580 2,547 2,564 682,700
2019/05/20 2,567 2,586 2,543 2,568 475,600
2019/05/17 2,569 2,582 2,553 2,567 567,300
2019/05/16 2,539 2,550 2,508 2,539 569,600
2019/05/15 2,513 2,542 2,478 2,542 675,000
2019/05/14 2,486 2,510 2,473 2,493 808,200
2019/05/13 2,526 2,582 2,510 2,536 764,700
2019/05/10 2,526 2,585 2,516 2,570 776,900
2019/05/09 2,536 2,556 2,524 2,526 630,100
2019/05/08 2,567 2,593 2,563 2,582 505,900
2019/05/07 2,688 2,697 2,597 2,606 640,300
2019/04/26 2,654 2,673 2,625 2,667 406,800
2019/04/25 2,666 2,688 2,638 2,687 264,600
2019/04/24 2,676 2,697 2,658 2,666 319,600
2019/04/23 2,662 2,672 2,623 2,658 472,400
2019/04/22 2,680 2,689 2,665 2,682 244,900
2019/04/19 2,713 2,726 2,692 2,698 241,600
2019/04/18 2,706 2,731 2,686 2,692 339,100
2019/04/17 2,715 2,733 2,705 2,712 393,000
2019/04/16 2,736 2,763 2,722 2,734 282,900
2019/04/15 2,748 2,764 2,720 2,762 307,900
2019/04/12 2,722 2,724 2,692 2,704 218,100
2019/04/11 2,686 2,720 2,674 2,704 347,100
2019/04/10 2,650 2,703 2,632 2,692 577,400
2019/04/09 2,665 2,688 2,658 2,670 459,800
2019/04/08 2,670 2,689 2,647 2,663 399,300
2019/04/05 2,676 2,686 2,661 2,681 229,100
2019/04/04 2,657 2,687 2,657 2,669 323,600
2019/04/03 2,629 2,669 2,618 2,665 335,000
2019/04/02 2,637 2,643 2,624 2,638 321,900
2019/04/01 2,635 2,643 2,607 2,624 446,900
2019/03/29 2,600 2,604 2,548 2,589 551,600
2019/03/28 2,595 2,600 2,560 2,569 521,500
2019/03/27 2,611 2,627 2,594 2,626 570,100
2019/03/26 2,611 2,625 2,579 2,611 671,400
2019/03/25 2,539 2,547 2,508 2,535 367,100
2019/03/22 2,568 2,586 2,558 2,578 376,800
2019/03/20 2,537 2,567 2,520 2,567 340,800
2019/03/19 2,558 2,558 2,522 2,539 357,800
2019/03/18 2,565 2,565 2,526 2,556 365,200
2019/03/15 2,541 2,547 2,524 2,536 434,200
2019/03/14 2,558 2,558 2,504 2,519 395,200
2019/03/13 2,560 2,569 2,514 2,527 467,700
2019/03/12 2,549 2,572 2,531 2,555 411,500
2019/03/11 2,525 2,541 2,493 2,517 539,200
2019/03/08 2,463 2,501 2,455 2,495 627,700
2019/03/07 2,469 2,509 2,457 2,503 477,200
2019/03/06 2,500 2,529 2,486 2,508 286,700
2019/03/05 2,509 2,529 2,494 2,517 272,500
2019/03/04 2,497 2,529 2,497 2,524 403,000
2019/03/01 2,458 2,486 2,455 2,477 342,200
2019/02/28 2,482 2,488 2,458 2,458 385,600
2019/02/27 2,488 2,497 2,473 2,490 542,200
2019/02/26 2,486 2,498 2,453 2,470 414,800
2019/02/25 2,455 2,499 2,438 2,471 469,100
2019/02/22 2,437 2,468 2,418 2,455 469,300
2019/02/21 2,440 2,461 2,423 2,449 407,800
2019/02/20 2,390 2,433 2,386 2,409 383,200
2019/02/19 2,408 2,424 2,384 2,398 432,700
2019/02/18 2,460 2,460 2,425 2,436 235,900
2019/02/15 2,398 2,419 2,381 2,415 199,200
2019/02/14 2,392 2,432 2,385 2,416 233,500
2019/02/13 2,390 2,396 2,348 2,388 544,100
2019/02/12 2,350 2,412 2,331 2,399 655,800
2019/02/08 2,372 2,387 2,311 2,322 553,700
2019/02/07 2,536 2,536 2,353 2,422 806,500
2019/02/06 2,362 2,375 2,320 2,336 380,900
2019/02/05 2,345 2,356 2,331 2,341 308,400
2019/02/04 2,304 2,356 2,304 2,350 299,400
2019/02/01 2,287 2,322 2,284 2,292 295,800
2019/01/31 2,298 2,299 2,264 2,286 256,200
2019/01/30 2,250 2,270 2,228 2,243 583,600
2019/01/29 2,208 2,234 2,194 2,230 509,500
2019/01/28 2,161 2,231 2,155 2,216 597,400
2019/01/25 2,156 2,166 2,137 2,153 541,900
2019/01/24 2,137 2,161 2,130 2,161 358,700
2019/01/23 2,158 2,167 2,140 2,141 253,900
2019/01/22 2,176 2,211 2,176 2,191 315,400
2019/01/21 2,234 2,239 2,160 2,163 538,100
2019/01/18 2,212 2,277 2,203 2,240 384,900
2019/01/17 2,220 2,238 2,203 2,224 399,900
2019/01/16 2,237 2,246 2,204 2,217 355,100
2019/01/15 2,184 2,251 2,180 2,245 326,300
2019/01/11 2,217 2,235 2,206 2,214 233,000
2019/01/10 2,202 2,216 2,181 2,205 224,100
2019/01/09 2,226 2,240 2,209 2,223 287,000
2019/01/08 2,208 2,217 2,187 2,201 303,300
2019/01/07 2,206 2,212 2,181 2,198 316,500
2019/01/04 2,087 2,134 2,044 2,132 543,600

このページの先頭へ