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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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