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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
