6845 アズビル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,113.5 | 1,120 | 1,086.5 | 1,106 | 1,777,700 | 1,106 |
| 2025-04-03 | 1,107.5 | 1,119 | 1,095 | 1,114.5 | 1,550,800 | 1,114.50 |
| 2025-04-02 | 1,149.5 | 1,153 | 1,129.5 | 1,137.5 | 973,000 | 1,137.50 |
| 2025-04-01 | 1,169.5 | 1,169.5 | 1,133 | 1,139.5 | 987,500 | 1,139.50 |
| 2025-03-31 | 1,162 | 1,175.5 | 1,146 | 1,151.5 | 1,355,900 | 1,151.50 |
| 2025-03-28 | 1,204.5 | 1,209.5 | 1,195 | 1,206 | 1,606,700 | 1,206 |
| 2025-03-27 | 1,192.5 | 1,220 | 1,192 | 1,220 | 1,401,900 | 1,220 |
| 2025-03-26 | 1,206 | 1,216.5 | 1,198.5 | 1,210 | 1,136,000 | 1,210 |
| 2025-03-25 | 1,200 | 1,210.5 | 1,196.5 | 1,205 | 1,011,000 | 1,205 |
| 2025-03-24 | 1,210 | 1,220.5 | 1,186 | 1,186 | 1,185,800 | 1,186 |
| 2025-03-21 | 1,206.5 | 1,226.5 | 1,198.5 | 1,221 | 2,580,400 | 1,221 |
| 2025-03-19 | 1,203 | 1,210.5 | 1,195 | 1,195 | 984,800 | 1,195 |
| 2025-03-18 | 1,214 | 1,220 | 1,203 | 1,203 | 1,289,500 | 1,203 |
| 2025-03-17 | 1,212 | 1,222.5 | 1,205 | 1,205 | 1,182,700 | 1,205 |
| 2025-03-14 | 1,204.5 | 1,213.5 | 1,197.5 | 1,208 | 2,287,400 | 1,208 |
| 2025-03-13 | 1,194 | 1,206 | 1,186.5 | 1,199.5 | 2,074,700 | 1,199.50 |
| 2025-03-12 | 1,142 | 1,202.5 | 1,142 | 1,169.5 | 3,595,700 | 1,169.50 |
| 2025-03-11 | 1,119 | 1,133 | 1,104 | 1,129.5 | 2,592,300 | 1,129.50 |
| 2025-03-10 | 1,147.5 | 1,148 | 1,125 | 1,131 | 1,143,700 | 1,131 |
| 2025-03-07 | 1,135 | 1,154.5 | 1,123 | 1,149 | 1,504,700 | 1,149 |
| 2025-03-06 | 1,145 | 1,152.5 | 1,141 | 1,141.5 | 1,242,200 | 1,141.50 |
| 2025-03-05 | 1,132 | 1,143 | 1,118 | 1,138 | 1,381,700 | 1,138 |
| 2025-03-04 | 1,132 | 1,143.5 | 1,120 | 1,132 | 1,109,900 | 1,132 |
| 2025-03-03 | 1,141.5 | 1,156.5 | 1,135.5 | 1,146.5 | 1,098,000 | 1,146.50 |
| 2025-02-28 | 1,184 | 1,190 | 1,130 | 1,140.5 | 1,756,500 | 1,140.50 |
| 2025-02-27 | 1,165.5 | 1,205 | 1,160.5 | 1,199 | 2,216,800 | 1,199 |
| 2025-02-26 | 1,160 | 1,160 | 1,147.5 | 1,148.5 | 1,119,200 | 1,148.50 |
| 2025-02-25 | 1,160 | 1,161.5 | 1,138 | 1,160 | 1,103,900 | 1,160 |
| 2025-02-21 | 1,169.5 | 1,184.5 | 1,165 | 1,169 | 1,078,700 | 1,169 |
| 2025-02-20 | 1,189 | 1,191 | 1,174.5 | 1,180 | 1,218,400 | 1,180 |
| 2025-02-19 | 1,184 | 1,192.5 | 1,176 | 1,184.5 | 664,000 | 1,184.50 |
| 2025-02-18 | 1,197 | 1,197 | 1,180 | 1,180 | 582,000 | 1,180 |
| 2025-02-17 | 1,186.5 | 1,200 | 1,183 | 1,195.5 | 770,000 | 1,195.50 |
| 2025-02-14 | 1,191 | 1,192 | 1,177.5 | 1,180.5 | 1,218,900 | 1,180.50 |
| 2025-02-13 | 1,199.5 | 1,200 | 1,189 | 1,198 | 788,300 | 1,198 |
| 2025-02-12 | 1,200 | 1,200 | 1,173.5 | 1,187 | 1,200,500 | 1,187 |
| 2025-02-10 | 1,182 | 1,197 | 1,178.5 | 1,192 | 918,700 | 1,192 |
| 2025-02-07 | 1,190 | 1,209 | 1,176 | 1,184.5 | 2,165,900 | 1,184.50 |
| 2025-02-06 | 1,168 | 1,176.5 | 1,155.5 | 1,169 | 1,570,300 | 1,169 |
| 2025-02-05 | 1,136.5 | 1,154.5 | 1,134 | 1,142.5 | 1,610,500 | 1,142.50 |
| 2025-02-04 | 1,180.5 | 1,182.5 | 1,147 | 1,150.5 | 1,322,500 | 1,150.50 |
| 2025-02-03 | 1,151 | 1,160 | 1,136 | 1,150.5 | 1,294,000 | 1,150.50 |
| 2025-01-31 | 1,179 | 1,184.5 | 1,169.5 | 1,174.5 | 1,078,800 | 1,174.50 |
| 2025-01-30 | 1,169.5 | 1,189 | 1,165.5 | 1,185.5 | 1,082,800 | 1,185.50 |
| 2025-01-29 | 1,170 | 1,189.5 | 1,167.5 | 1,181 | 851,000 | 1,181 |
| 2025-01-28 | 1,166 | 1,180.5 | 1,155.5 | 1,171 | 1,115,800 | 1,171 |
| 2025-01-27 | 1,200.5 | 1,208.5 | 1,180.5 | 1,186 | 998,500 | 1,186 |
| 2025-01-24 | 1,197.5 | 1,206 | 1,192.5 | 1,200 | 762,900 | 1,200 |
| 2025-01-23 | 1,189.5 | 1,198 | 1,182.5 | 1,197.5 | 1,005,800 | 1,197.50 |
| 2025-01-22 | 1,200 | 1,204 | 1,189 | 1,189.5 | 799,000 | 1,189.50 |
| 2025-01-21 | 1,190 | 1,191.5 | 1,171 | 1,184.5 | 1,041,800 | 1,184.50 |
| 2025-01-20 | 1,171.5 | 1,181 | 1,160.5 | 1,174 | 904,300 | 1,174 |
| 2025-01-17 | 1,152.5 | 1,163.5 | 1,147 | 1,159.5 | 1,010,000 | 1,159.50 |
| 2025-01-16 | 1,158.5 | 1,176 | 1,155.5 | 1,166 | 1,341,000 | 1,166 |
| 2025-01-15 | 1,166 | 1,169.5 | 1,148 | 1,158.5 | 1,036,200 | 1,158.50 |
| 2025-01-14 | 1,187.5 | 1,196 | 1,156.5 | 1,165.5 | 1,733,600 | 1,165.50 |
| 2025-01-10 | 1,202.5 | 1,213 | 1,197 | 1,197 | 719,700 | 1,197 |
| 2025-01-09 | 1,220 | 1,225.5 | 1,199.5 | 1,208 | 1,279,000 | 1,208 |
| 2025-01-08 | 1,222.5 | 1,228.5 | 1,218.5 | 1,226.5 | 963,700 | 1,226.50 |
| 2025-01-07 | 1,224.5 | 1,237.5 | 1,211.5 | 1,233.5 | 1,052,500 | 1,233.50 |
| 2025-01-06 | 1,225.5 | 1,232.5 | 1,218.5 | 1,225.5 | 1,635,900 | 1,225.50 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株