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
2026/06/26 1,708 1,722 1,689 1,701 1,377,600
2026/06/25 1,713 1,718 1,682 1,718 1,186,600
2026/06/24 1,688 1,708 1,681 1,692 1,463,800
2026/06/23 1,700 1,736 1,682 1,702 3,817,000
2026/06/22 1,655 1,692 1,649 1,692 1,201,100
2026/06/19 1,650 1,662 1,647 1,655 1,952,400
2026/06/18 1,622 1,660 1,622 1,635 1,611,100
2026/06/17 1,569 1,628 1,566 1,622 1,767,700
2026/06/16 1,564 1,572 1,538 1,567 1,505,200
2026/06/15 1,597 1,604 1,578 1,580 2,069,500
2026/06/12 1,575 1,582 1,543 1,544 1,984,000
2026/06/11 1,523 1,559 1,516 1,552 2,018,100
2026/06/10 1,538 1,545 1,514 1,529 1,891,100
2026/06/09 1,586 1,586 1,538 1,548 1,881,500
2026/06/08 1,551 1,595 1,551 1,577 1,960,200
2026/06/05 1,640 1,646 1,604 1,611 2,145,000
2026/06/04 1,660 1,672 1,639 1,647 1,232,700
2026/06/03 1,682 1,696 1,662 1,676 1,094,100
2026/06/02 1,662 1,671 1,643 1,660 1,184,900
2026/06/01 1,647 1,703 1,635 1,674 1,512,100
2026/05/29 1,668 1,673 1,653 1,663 2,505,000
2026/05/28 1,610 1,645 1,601 1,643 1,631,600
2026/05/27 1,628 1,636 1,574 1,622 2,011,000
2026/05/26 1,618 1,628 1,598 1,615 1,034,300
2026/05/25 1,632 1,636 1,603 1,616 1,335,600
2026/05/22 1,576 1,625 1,576 1,609 2,176,900
2026/05/21 1,564 1,583 1,552 1,566 1,598,900
2026/05/20 1,555 1,576 1,540 1,550 1,938,400
2026/05/19 1,520 1,547 1,515 1,546 1,991,800
2026/05/18 1,518 1,523 1,486 1,511 1,482,100
2026/05/15 1,537 1,550 1,499 1,511 2,274,200
2026/05/14 1,520 1,593 1,494 1,546 4,655,300
2026/05/13 1,395 1,413 1,384 1,406 1,660,100
2026/05/12 1,396 1,424 1,391 1,392 1,838,700
2026/05/11 1,444 1,448 1,424 1,428 1,136,600
2026/05/08 1,438 1,443 1,421 1,429 1,344,500
2026/05/07 1,446 1,462 1,432 1,449 1,818,700
2026/05/01 1,394 1,418 1,388 1,417 940,800
2026/04/30 1,382 1,397 1,372 1,394 1,480,700
2026/04/28 1,396 1,405 1,386 1,392 1,513,700
2026/04/27 1,400 1,411 1,392 1,393 933,200
2026/04/24 1,413 1,419 1,394 1,399 873,800
2026/04/23 1,422 1,443 1,401 1,408 1,149,700
2026/04/22 1,447 1,450 1,421 1,433 1,265,700
2026/04/21 1,498 1,500 1,454 1,459 1,251,500
2026/04/20 1,489 1,508 1,487 1,494 1,008,100
2026/04/17 1,490 1,496 1,479 1,488 1,083,900
2026/04/16 1,479 1,482 1,464 1,470 1,035,300
2026/04/15 1,490 1,490 1,454 1,458 1,163,900
2026/04/14 1,475 1,478 1,459 1,475 626,000
2026/04/13 1,464 1,476 1,457 1,458 657,400
2026/04/10 1,480 1,490 1,461 1,476 1,154,700
2026/04/09 1,479 1,483 1,466 1,479 1,108,100
2026/04/08 1,490 1,491 1,466 1,470 1,634,100
2026/04/07 1,437 1,445 1,427 1,442 774,500
2026/04/06 1,431 1,439 1,426 1,426 796,000
2026/04/03 1,411 1,438 1,407 1,429 1,162,400
2026/03/27 1,385 1,419 1,377 1,417 1,826,800
2026/03/26 1,403 1,415 1,394 1,415 1,024,900
2026/03/25 1,401 1,413 1,397 1,400 1,064,100
2026/03/24 1,384 1,388 1,366 1,373 954,800
2026/03/23 1,384 1,392 1,342 1,354 1,085,200
2026/03/19 1,442 1,458 1,414 1,414 1,808,800
2026/03/18 1,450 1,465 1,439 1,463 1,254,600
2026/03/17 1,432 1,448 1,428 1,438 1,181,800
2026/03/16 1,400 1,419 1,391 1,411 1,290,100
2026/03/13 1,380 1,420 1,375 1,411 1,447,700
2026/03/12 1,401 1,413 1,392 1,402 1,235,400
2026/03/11 1,416 1,423 1,404 1,420 728,800
2026/03/10 1,398 1,413 1,388 1,408 1,694,700
2026/03/09 1,367 1,393 1,351 1,368 1,615,700
2026/03/06 1,421 1,430 1,410 1,428 1,016,400
2026/03/05 1,420 1,436 1,411 1,419 1,800,200
2026/03/04 1,377 1,405 1,367 1,377 1,496,000
2026/03/03 1,442 1,444 1,401 1,407 1,606,900
2026/03/02 1,424 1,461 1,415 1,445 1,539,200
2026/02/27 1,423 1,465 1,420 1,454 2,123,600
2026/02/26 1,420 1,434 1,414 1,424 1,805,600
2026/02/25 1,375 1,396 1,365 1,388 1,432,100
2026/02/24 1,358 1,373 1,346 1,368 1,196,900
2026/02/20 1,343 1,354 1,340 1,347 1,123,700
2026/02/19 1,330 1,358 1,324 1,353 1,208,500
2026/02/18 1,319 1,338 1,319 1,330 1,337,800
2026/02/17 1,302 1,313 1,281 1,310 1,241,900
2026/02/16 1,299 1,321 1,293 1,315 1,389,300
2026/02/13 1,280 1,296 1,267 1,283 2,356,900
2026/02/12 1,266 1,293 1,259 1,287 2,109,400
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

このページの先頭へ