6845 アズビル(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-214,4844,5224,4614,504569,2004,504
2024-05-204,4664,4924,3944,466724,7004,466
2024-05-174,4024,4774,3714,457635,4004,457
2024-05-164,3974,4484,3174,432768,2004,432
2024-05-154,4484,4824,2504,3541,615,0004,354
2024-05-144,4254,6104,3764,4302,232,9004,430
2024-05-134,6574,7984,6424,775736,7004,775
2024-05-104,6434,7024,6024,675759,6004,675
2024-05-094,5494,6274,5204,601864,8004,601
2024-05-084,5204,5624,4884,494512,3004,494
2024-05-074,4764,5074,4434,500716,5004,500
2024-05-024,3954,4614,3514,460409,6004,460
2024-05-014,3574,4304,3574,395259,3004,395
2024-04-304,4054,4354,3634,427601,7004,427
2024-04-264,2904,3754,2764,340379,5004,340
2024-04-254,3204,3664,2804,292417,4004,292
2024-04-244,3404,3534,3024,347567,9004,347
2024-04-234,3374,3434,2654,288478,6004,288
2024-04-224,2274,3504,1994,347577,9004,347
2024-04-194,2304,2554,1044,179528,5004,179
2024-04-184,2484,3104,2284,270388,3004,270
2024-04-174,2864,2864,1724,231584,1004,231
2024-04-164,2304,2754,2004,261727,3004,261
2024-04-154,3104,3494,2624,279453,4004,279
2024-04-124,3934,4344,3464,350583,5004,350
2024-04-114,2824,3764,2694,364712,7004,364
2024-04-104,3194,3734,2924,342510,7004,342
2024-04-094,2844,3164,2624,283620,4004,283
2024-04-084,2674,3364,2384,273447,6004,273
2024-04-054,3514,3884,2534,288579,0004,288
2024-04-044,2304,3404,1764,304790,0004,304
2024-04-034,1874,2074,1244,140707,1004,140
2024-04-024,2744,3064,1804,222621,4004,222
2024-04-014,2054,3694,1924,340526,0004,340
2024-03-294,1784,2084,1534,194329,0004,194
2024-03-284,1994,2204,1604,169491,9004,169
2024-03-274,1804,2424,1704,220609,0004,220
2024-03-264,1754,1944,1464,164541,9004,164
2024-03-254,2714,2974,1844,203557,0004,203
2024-03-224,3254,3334,2524,270483,1004,270
2024-03-214,3954,4144,2954,325630,9004,325
2024-03-194,2984,3534,2584,325675,2004,325
2024-03-184,1724,3274,1724,302561,9004,302
2024-03-154,1794,1904,1284,171743,3004,171
2024-03-144,1364,1894,1134,189468,2004,189
2024-03-134,1294,1814,1014,122512,9004,122
2024-03-124,0904,1164,0284,111537,3004,111
2024-03-114,1584,1954,0434,100584,7004,100
2024-03-084,2024,2534,1824,217517,5004,217
2024-03-074,2614,3024,1854,232661,2004,232
2024-03-064,1854,2824,1644,261671,6004,261
2024-03-054,2744,2964,1984,236649,5004,236
2024-03-044,3784,4244,2604,262913,3004,262
2024-03-014,4384,4464,3664,407450,7004,407
2024-02-294,4474,5054,3884,3911,378,7004,391
2024-02-284,5764,5934,4694,475522,8004,475
2024-02-274,5474,6494,5114,525799,8004,525
2024-02-264,5694,6454,5324,541719,3004,541
2024-02-224,5004,5604,4784,555680,3004,555
2024-02-214,5274,5654,4504,461592,6004,461
2024-02-204,5464,6094,4954,574629,6004,574
2024-02-194,6204,6444,5134,578641,3004,578
2024-02-164,7124,7454,6684,701309,8004,701
2024-02-154,7514,7874,6154,684372,2004,684
2024-02-144,8114,8754,6654,740474,7004,740
2024-02-134,7194,9014,7004,881597,1004,881
2024-02-094,9535,0904,6204,649916,7004,649
2024-02-084,6144,8994,6084,813575,6004,813
2024-02-074,5854,6334,5694,603365,0004,603
2024-02-064,6884,7344,6264,626517,1004,626
2024-02-054,8604,8884,8164,828191,7004,828
2024-02-024,8404,8824,8254,838191,6004,838
2024-02-014,7604,8324,7504,814177,4004,814
2024-01-314,7694,8214,7374,812267,7004,812
2024-01-304,8404,8774,8184,826150,5004,826
2024-01-294,8024,8414,7974,835148,0004,835
2024-01-264,7904,8304,7784,803311,3004,803
2024-01-254,8214,8974,8104,857240,5004,857
2024-01-244,9274,9424,8404,891365,8004,891
2024-01-235,0045,0554,9574,990248,1004,990
2024-01-224,9935,0374,9464,963231,6004,963
2024-01-194,9755,0024,9044,948388,6004,948
2024-01-184,9965,0284,8994,905324,6004,905
2024-01-175,0735,1195,0215,048270,7005,048
2024-01-165,1585,1585,0385,064250,4005,064
2024-01-155,0885,1835,0585,158139,1005,158
2024-01-125,0655,1025,0445,064236,7005,064
2024-01-115,0425,0835,0005,054331,8005,054
2024-01-104,9165,0284,8984,988282,4004,988
2024-01-094,7994,9444,7994,928525,0004,928
2024-01-054,7284,7334,6774,730246,3004,730
2024-01-044,6064,6914,5044,691286,4004,691

分割・併合履歴 : [2018-09-26]1株→2株