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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 4,629 | 4,629 | 4,538 | 4,597 | 474,600 | 4,597 |
| 2024-09-12 | 4,700 | 4,725 | 4,607 | 4,662 | 366,300 | 4,662 |
| 2024-09-11 | 4,737 | 4,760 | 4,522 | 4,573 | 359,400 | 4,573 |
| 2024-09-10 | 4,719 | 4,736 | 4,665 | 4,690 | 265,800 | 4,690 |
| 2024-09-09 | 4,581 | 4,749 | 4,563 | 4,711 | 267,200 | 4,711 |
| 2024-09-06 | 4,720 | 4,768 | 4,672 | 4,731 | 279,200 | 4,731 |
| 2024-09-05 | 4,736 | 4,832 | 4,720 | 4,743 | 242,500 | 4,743 |
| 2024-09-04 | 4,750 | 4,827 | 4,738 | 4,758 | 342,400 | 4,758 |
| 2024-09-03 | 4,802 | 4,890 | 4,796 | 4,890 | 254,800 | 4,890 |
| 2024-09-02 | 4,847 | 4,853 | 4,790 | 4,837 | 251,600 | 4,837 |
| 2024-08-30 | 4,751 | 4,805 | 4,730 | 4,785 | 454,600 | 4,785 |
| 2024-08-29 | 4,672 | 4,756 | 4,660 | 4,738 | 344,200 | 4,738 |
| 2024-08-28 | 4,655 | 4,706 | 4,643 | 4,696 | 212,100 | 4,696 |
| 2024-08-27 | 4,674 | 4,700 | 4,632 | 4,693 | 248,600 | 4,693 |
| 2024-08-26 | 4,713 | 4,796 | 4,628 | 4,649 | 493,500 | 4,649 |
| 2024-08-23 | 4,480 | 4,643 | 4,469 | 4,643 | 444,700 | 4,643 |
| 2024-08-22 | 4,465 | 4,525 | 4,434 | 4,450 | 246,600 | 4,450 |
| 2024-08-21 | 4,440 | 4,485 | 4,436 | 4,465 | 182,300 | 4,465 |
| 2024-08-20 | 4,480 | 4,511 | 4,432 | 4,491 | 289,100 | 4,491 |
| 2024-08-19 | 4,450 | 4,466 | 4,374 | 4,385 | 294,700 | 4,385 |
| 2024-08-16 | 4,500 | 4,500 | 4,426 | 4,471 | 247,500 | 4,471 |
| 2024-08-15 | 4,389 | 4,418 | 4,363 | 4,400 | 259,600 | 4,400 |
| 2024-08-14 | 4,370 | 4,443 | 4,315 | 4,389 | 432,400 | 4,389 |
| 2024-08-13 | 4,252 | 4,364 | 4,207 | 4,364 | 366,300 | 4,364 |
| 2024-08-09 | 4,195 | 4,295 | 4,100 | 4,182 | 615,900 | 4,182 |
| 2024-08-08 | 4,330 | 4,399 | 4,134 | 4,186 | 704,300 | 4,186 |
| 2024-08-07 | 3,947 | 4,015 | 3,848 | 3,914 | 856,000 | 3,914 |
| 2024-08-06 | 3,877 | 4,017 | 3,830 | 4,017 | 1,031,800 | 4,017 |
| 2024-08-05 | 3,755 | 3,755 | 3,298 | 3,317 | 642,100 | 3,317 |
| 2024-08-02 | 4,104 | 4,165 | 3,938 | 3,952 | 504,000 | 3,952 |
| 2024-08-01 | 4,318 | 4,369 | 4,196 | 4,244 | 407,800 | 4,244 |
| 2024-07-31 | 4,250 | 4,402 | 4,248 | 4,388 | 446,200 | 4,388 |
| 2024-07-30 | 4,348 | 4,375 | 4,304 | 4,351 | 386,300 | 4,351 |
| 2024-07-29 | 4,334 | 4,395 | 4,316 | 4,375 | 241,400 | 4,375 |
| 2024-07-26 | 4,284 | 4,331 | 4,283 | 4,292 | 345,100 | 4,292 |
| 2024-07-25 | 4,420 | 4,443 | 4,272 | 4,286 | 368,800 | 4,286 |
| 2024-07-24 | 4,488 | 4,531 | 4,438 | 4,446 | 334,800 | 4,446 |
| 2024-07-23 | 4,588 | 4,628 | 4,513 | 4,513 | 222,700 | 4,513 |
| 2024-07-22 | 4,570 | 4,576 | 4,514 | 4,543 | 367,800 | 4,543 |
| 2024-07-19 | 4,588 | 4,662 | 4,548 | 4,570 | 322,800 | 4,570 |
| 2024-07-18 | 4,551 | 4,635 | 4,540 | 4,600 | 455,900 | 4,600 |
| 2024-07-17 | 4,650 | 4,653 | 4,599 | 4,611 | 403,500 | 4,611 |
| 2024-07-16 | 4,660 | 4,682 | 4,585 | 4,601 | 486,800 | 4,601 |
| 2024-07-12 | 4,506 | 4,684 | 4,506 | 4,639 | 533,300 | 4,639 |
| 2024-07-11 | 4,567 | 4,621 | 4,561 | 4,576 | 535,100 | 4,576 |
| 2024-07-10 | 4,500 | 4,504 | 4,449 | 4,501 | 389,800 | 4,501 |
| 2024-07-09 | 4,504 | 4,565 | 4,469 | 4,547 | 424,000 | 4,547 |
| 2024-07-08 | 4,480 | 4,522 | 4,459 | 4,478 | 382,100 | 4,478 |
| 2024-07-05 | 4,509 | 4,562 | 4,479 | 4,484 | 451,100 | 4,484 |
| 2024-07-04 | 4,438 | 4,464 | 4,395 | 4,464 | 283,300 | 4,464 |
| 2024-07-03 | 4,402 | 4,424 | 4,362 | 4,400 | 418,200 | 4,400 |
| 2024-07-02 | 4,434 | 4,450 | 4,355 | 4,402 | 614,100 | 4,402 |
| 2024-07-01 | 4,527 | 4,578 | 4,426 | 4,453 | 395,000 | 4,453 |
| 2024-06-28 | 4,540 | 4,582 | 4,470 | 4,481 | 627,500 | 4,481 |
| 2024-06-27 | 4,402 | 4,512 | 4,390 | 4,508 | 619,700 | 4,508 |
| 2024-06-26 | 4,399 | 4,421 | 4,342 | 4,420 | 479,800 | 4,420 |
| 2024-06-25 | 4,391 | 4,436 | 4,379 | 4,398 | 289,200 | 4,398 |
| 2024-06-24 | 4,351 | 4,410 | 4,351 | 4,402 | 423,600 | 4,402 |
| 2024-06-21 | 4,374 | 4,381 | 4,306 | 4,334 | 708,200 | 4,334 |
| 2024-06-20 | 4,370 | 4,397 | 4,306 | 4,335 | 477,800 | 4,335 |
| 2024-06-19 | 4,438 | 4,500 | 4,312 | 4,345 | 907,900 | 4,345 |
| 2024-06-18 | 4,148 | 4,250 | 4,144 | 4,228 | 627,100 | 4,228 |
| 2024-06-17 | 4,210 | 4,227 | 4,121 | 4,127 | 496,300 | 4,127 |
| 2024-06-14 | 4,196 | 4,273 | 4,183 | 4,227 | 637,800 | 4,227 |
| 2024-06-13 | 4,323 | 4,347 | 4,195 | 4,210 | 666,200 | 4,210 |
| 2024-06-12 | 4,327 | 4,327 | 4,260 | 4,279 | 559,000 | 4,279 |
| 2024-06-11 | 4,222 | 4,331 | 4,221 | 4,311 | 927,100 | 4,311 |
| 2024-06-10 | 4,085 | 4,225 | 4,085 | 4,221 | 691,700 | 4,221 |
| 2024-06-07 | 4,051 | 4,116 | 4,020 | 4,104 | 864,700 | 4,104 |
| 2024-06-06 | 4,096 | 4,127 | 4,012 | 4,017 | 862,100 | 4,017 |
| 2024-06-05 | 4,161 | 4,186 | 4,077 | 4,082 | 873,100 | 4,082 |
| 2024-06-04 | 4,176 | 4,231 | 4,112 | 4,211 | 1,173,000 | 4,211 |
| 2024-06-03 | 4,315 | 4,325 | 4,147 | 4,180 | 1,400,600 | 4,180 |
| 2024-05-31 | 4,179 | 4,431 | 4,179 | 4,336 | 14,510,200 | 4,336 |
| 2024-05-30 | 4,342 | 4,352 | 4,235 | 4,344 | 1,326,800 | 4,344 |
| 2024-05-29 | 4,398 | 4,459 | 4,365 | 4,370 | 1,124,900 | 4,370 |
| 2024-05-28 | 4,430 | 4,494 | 4,377 | 4,416 | 1,102,000 | 4,416 |
| 2024-05-27 | 4,280 | 4,312 | 4,176 | 4,303 | 1,047,600 | 4,303 |
| 2024-05-24 | 4,364 | 4,375 | 4,280 | 4,294 | 968,800 | 4,294 |
| 2024-05-23 | 4,366 | 4,411 | 4,235 | 4,410 | 1,299,200 | 4,410 |
| 2024-05-22 | 4,522 | 4,548 | 4,398 | 4,398 | 743,500 | 4,398 |
| 2024-05-21 | 4,484 | 4,522 | 4,461 | 4,504 | 569,200 | 4,504 |
| 2024-05-20 | 4,466 | 4,492 | 4,394 | 4,466 | 724,700 | 4,466 |
| 2024-05-17 | 4,402 | 4,477 | 4,371 | 4,457 | 635,400 | 4,457 |
| 2024-05-16 | 4,397 | 4,448 | 4,317 | 4,432 | 768,200 | 4,432 |
| 2024-05-15 | 4,448 | 4,482 | 4,250 | 4,354 | 1,615,000 | 4,354 |
| 2024-05-14 | 4,425 | 4,610 | 4,376 | 4,430 | 2,232,900 | 4,430 |
| 2024-05-13 | 4,657 | 4,798 | 4,642 | 4,775 | 736,700 | 4,775 |
| 2024-05-10 | 4,643 | 4,702 | 4,602 | 4,675 | 759,600 | 4,675 |
| 2024-05-09 | 4,549 | 4,627 | 4,520 | 4,601 | 864,800 | 4,601 |
| 2024-05-08 | 4,520 | 4,562 | 4,488 | 4,494 | 512,300 | 4,494 |
| 2024-05-07 | 4,476 | 4,507 | 4,443 | 4,500 | 716,500 | 4,500 |
| 2024-05-02 | 4,395 | 4,461 | 4,351 | 4,460 | 409,600 | 4,460 |
| 2024-05-01 | 4,357 | 4,430 | 4,357 | 4,395 | 259,300 | 4,395 |
| 2024-04-30 | 4,405 | 4,435 | 4,363 | 4,427 | 601,700 | 4,427 |
| 2024-04-26 | 4,290 | 4,375 | 4,276 | 4,340 | 379,500 | 4,340 |
| 2024-04-25 | 4,320 | 4,366 | 4,280 | 4,292 | 417,400 | 4,292 |
| 2024-04-24 | 4,340 | 4,353 | 4,302 | 4,347 | 567,900 | 4,347 |
| 2024-04-23 | 4,337 | 4,343 | 4,265 | 4,288 | 478,600 | 4,288 |
| 2024-04-22 | 4,227 | 4,350 | 4,199 | 4,347 | 577,900 | 4,347 |
| 2024-04-19 | 4,230 | 4,255 | 4,104 | 4,179 | 528,500 | 4,179 |
| 2024-04-18 | 4,248 | 4,310 | 4,228 | 4,270 | 388,300 | 4,270 |
| 2024-04-17 | 4,286 | 4,286 | 4,172 | 4,231 | 584,100 | 4,231 |
| 2024-04-16 | 4,230 | 4,275 | 4,200 | 4,261 | 727,300 | 4,261 |
| 2024-04-15 | 4,310 | 4,349 | 4,262 | 4,279 | 453,400 | 4,279 |
| 2024-04-12 | 4,393 | 4,434 | 4,346 | 4,350 | 583,500 | 4,350 |
| 2024-04-11 | 4,282 | 4,376 | 4,269 | 4,364 | 712,700 | 4,364 |
| 2024-04-10 | 4,319 | 4,373 | 4,292 | 4,342 | 510,700 | 4,342 |
| 2024-04-09 | 4,284 | 4,316 | 4,262 | 4,283 | 620,400 | 4,283 |
| 2024-04-08 | 4,267 | 4,336 | 4,238 | 4,273 | 447,600 | 4,273 |
| 2024-04-05 | 4,351 | 4,388 | 4,253 | 4,288 | 579,000 | 4,288 |
| 2024-04-04 | 4,230 | 4,340 | 4,176 | 4,304 | 790,000 | 4,304 |
| 2024-04-03 | 4,187 | 4,207 | 4,124 | 4,140 | 707,100 | 4,140 |
| 2024-04-02 | 4,274 | 4,306 | 4,180 | 4,222 | 621,400 | 4,222 |
| 2024-04-01 | 4,205 | 4,369 | 4,192 | 4,340 | 526,000 | 4,340 |
| 2024-03-29 | 4,178 | 4,208 | 4,153 | 4,194 | 329,000 | 4,194 |
| 2024-03-28 | 4,199 | 4,220 | 4,160 | 4,169 | 491,900 | 4,169 |
| 2024-03-27 | 4,180 | 4,242 | 4,170 | 4,220 | 609,000 | 4,220 |
| 2024-03-26 | 4,175 | 4,194 | 4,146 | 4,164 | 541,900 | 4,164 |
| 2024-03-25 | 4,271 | 4,297 | 4,184 | 4,203 | 557,000 | 4,203 |
| 2024-03-22 | 4,325 | 4,333 | 4,252 | 4,270 | 483,100 | 4,270 |
| 2024-03-21 | 4,395 | 4,414 | 4,295 | 4,325 | 630,900 | 4,325 |
| 2024-03-19 | 4,298 | 4,353 | 4,258 | 4,325 | 675,200 | 4,325 |
| 2024-03-18 | 4,172 | 4,327 | 4,172 | 4,302 | 561,900 | 4,302 |
| 2024-03-15 | 4,179 | 4,190 | 4,128 | 4,171 | 743,300 | 4,171 |
| 2024-03-14 | 4,136 | 4,189 | 4,113 | 4,189 | 468,200 | 4,189 |
| 2024-03-13 | 4,129 | 4,181 | 4,101 | 4,122 | 512,900 | 4,122 |
| 2024-03-12 | 4,090 | 4,116 | 4,028 | 4,111 | 537,300 | 4,111 |
| 2024-03-11 | 4,158 | 4,195 | 4,043 | 4,100 | 584,700 | 4,100 |
| 2024-03-08 | 4,202 | 4,253 | 4,182 | 4,217 | 517,500 | 4,217 |
| 2024-03-07 | 4,261 | 4,302 | 4,185 | 4,232 | 661,200 | 4,232 |
| 2024-03-06 | 4,185 | 4,282 | 4,164 | 4,261 | 671,600 | 4,261 |
| 2024-03-05 | 4,274 | 4,296 | 4,198 | 4,236 | 649,500 | 4,236 |
| 2024-03-04 | 4,378 | 4,424 | 4,260 | 4,262 | 913,300 | 4,262 |
| 2024-03-01 | 4,438 | 4,446 | 4,366 | 4,407 | 450,700 | 4,407 |
| 2024-02-29 | 4,447 | 4,505 | 4,388 | 4,391 | 1,378,700 | 4,391 |
| 2024-02-28 | 4,576 | 4,593 | 4,469 | 4,475 | 522,800 | 4,475 |
| 2024-02-27 | 4,547 | 4,649 | 4,511 | 4,525 | 799,800 | 4,525 |
| 2024-02-26 | 4,569 | 4,645 | 4,532 | 4,541 | 719,300 | 4,541 |
| 2024-02-22 | 4,500 | 4,560 | 4,478 | 4,555 | 680,300 | 4,555 |
| 2024-02-21 | 4,527 | 4,565 | 4,450 | 4,461 | 592,600 | 4,461 |
| 2024-02-20 | 4,546 | 4,609 | 4,495 | 4,574 | 629,600 | 4,574 |
| 2024-02-19 | 4,620 | 4,644 | 4,513 | 4,578 | 641,300 | 4,578 |
| 2024-02-16 | 4,712 | 4,745 | 4,668 | 4,701 | 309,800 | 4,701 |
| 2024-02-15 | 4,751 | 4,787 | 4,615 | 4,684 | 372,200 | 4,684 |
| 2024-02-14 | 4,811 | 4,875 | 4,665 | 4,740 | 474,700 | 4,740 |
| 2024-02-13 | 4,719 | 4,901 | 4,700 | 4,881 | 597,100 | 4,881 |
| 2024-02-09 | 4,953 | 5,090 | 4,620 | 4,649 | 916,700 | 4,649 |
| 2024-02-08 | 4,614 | 4,899 | 4,608 | 4,813 | 575,600 | 4,813 |
| 2024-02-07 | 4,585 | 4,633 | 4,569 | 4,603 | 365,000 | 4,603 |
| 2024-02-06 | 4,688 | 4,734 | 4,626 | 4,626 | 517,100 | 4,626 |
| 2024-02-05 | 4,860 | 4,888 | 4,816 | 4,828 | 191,700 | 4,828 |
| 2024-02-02 | 4,840 | 4,882 | 4,825 | 4,838 | 191,600 | 4,838 |
| 2024-02-01 | 4,760 | 4,832 | 4,750 | 4,814 | 177,400 | 4,814 |
| 2024-01-31 | 4,769 | 4,821 | 4,737 | 4,812 | 267,700 | 4,812 |
| 2024-01-30 | 4,840 | 4,877 | 4,818 | 4,826 | 150,500 | 4,826 |
| 2024-01-29 | 4,802 | 4,841 | 4,797 | 4,835 | 148,000 | 4,835 |
| 2024-01-26 | 4,790 | 4,830 | 4,778 | 4,803 | 311,300 | 4,803 |
| 2024-01-25 | 4,821 | 4,897 | 4,810 | 4,857 | 240,500 | 4,857 |
| 2024-01-24 | 4,927 | 4,942 | 4,840 | 4,891 | 365,800 | 4,891 |
| 2024-01-23 | 5,004 | 5,055 | 4,957 | 4,990 | 248,100 | 4,990 |
| 2024-01-22 | 4,993 | 5,037 | 4,946 | 4,963 | 231,600 | 4,963 |
| 2024-01-19 | 4,975 | 5,002 | 4,904 | 4,948 | 388,600 | 4,948 |
| 2024-01-18 | 4,996 | 5,028 | 4,899 | 4,905 | 324,600 | 4,905 |
| 2024-01-17 | 5,073 | 5,119 | 5,021 | 5,048 | 270,700 | 5,048 |
| 2024-01-16 | 5,158 | 5,158 | 5,038 | 5,064 | 250,400 | 5,064 |
| 2024-01-15 | 5,088 | 5,183 | 5,058 | 5,158 | 139,100 | 5,158 |
| 2024-01-12 | 5,065 | 5,102 | 5,044 | 5,064 | 236,700 | 5,064 |
| 2024-01-11 | 5,042 | 5,083 | 5,000 | 5,054 | 331,800 | 5,054 |
| 2024-01-10 | 4,916 | 5,028 | 4,898 | 4,988 | 282,400 | 4,988 |
| 2024-01-09 | 4,799 | 4,944 | 4,799 | 4,928 | 525,000 | 4,928 |
| 2024-01-05 | 4,728 | 4,733 | 4,677 | 4,730 | 246,300 | 4,730 |
| 2024-01-04 | 4,606 | 4,691 | 4,504 | 4,691 | 286,400 | 4,691 |
分割・併合履歴 ： [2018-09-26]1株→2株
