アズビル
6845プライム/電気機器/Azbil Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,379.5 | 1,419.5 | 1,375.0 | 1,410.5 | +9.0 | +0.64% | 1,447,700 |
| 2026-03-12 | 1,400.5 | 1,413.0 | 1,392.0 | 1,401.5 | -18.5 | -1.30% | 1,235,400 |
| 2026-03-11 | 1,416.0 | 1,423.0 | 1,403.5 | 1,420.0 | +12.5 | +0.89% | 728,800 |
| 2026-03-10 | 1,398.0 | 1,413.0 | 1,388.0 | 1,407.5 | +39.5 | +2.89% | 1,694,700 |
| 2026-03-09 | 1,367.0 | 1,392.5 | 1,351.0 | 1,368.0 | -60.0 | -4.20% | 1,615,700 |
| 2026-03-06 | 1,421.0 | 1,430.0 | 1,409.5 | 1,428.0 | +9.5 | +0.67% | 1,016,400 |
| 2026-03-05 | 1,419.5 | 1,435.5 | 1,410.5 | 1,418.5 | +41.5 | +3.01% | 1,800,200 |
| 2026-03-04 | 1,376.5 | 1,405.0 | 1,366.5 | 1,377.0 | -29.5 | -2.10% | 1,496,000 |
| 2026-03-03 | 1,441.5 | 1,443.5 | 1,401.0 | 1,406.5 | -38.0 | -2.63% | 1,606,900 |
| 2026-03-02 | 1,424.0 | 1,460.5 | 1,414.5 | 1,444.5 | -9.5 | -0.65% | 1,539,200 |
| 2026-02-27 | 1,423.0 | 1,465.0 | 1,419.5 | 1,454.0 | +30.5 | +2.14% | 2,123,600 |
| 2026-02-26 | 1,420.0 | 1,434.0 | 1,413.5 | 1,423.5 | +35.5 | +2.56% | 1,805,600 |
| 2026-02-25 | 1,374.5 | 1,395.5 | 1,365.0 | 1,388.0 | +20.0 | +1.46% | 1,432,100 |
| 2026-02-24 | 1,357.5 | 1,373.0 | 1,346.0 | 1,368.0 | +21.0 | +1.56% | 1,196,900 |
| 2026-02-20 | 1,343.0 | 1,353.5 | 1,340.0 | 1,347.0 | -6.0 | -0.44% | 1,123,700 |
| 2026-02-19 | 1,330.0 | 1,358.0 | 1,324.0 | 1,353.0 | +23.0 | +1.73% | 1,208,500 |
| 2026-02-18 | 1,318.5 | 1,337.5 | 1,318.5 | 1,330.0 | +20.5 | +1.57% | 1,337,800 |
| 2026-02-17 | 1,301.5 | 1,313.0 | 1,281.0 | 1,309.5 | -5.0 | -0.38% | 1,241,900 |
| 2026-02-16 | 1,299.0 | 1,321.0 | 1,292.5 | 1,314.5 | +31.5 | +2.46% | 1,389,300 |
| 2026-02-13 | 1,280.0 | 1,295.5 | 1,267.0 | 1,283.0 | -4.0 | -0.31% | 2,356,900 |
| 2026-02-12 | 1,266.0 | 1,293.0 | 1,259.0 | 1,287.0 | +21.0 | +1.66% | 2,109,400 |
| 2026-02-10 | 1,265.5 | 1,270.0 | 1,250.0 | 1,266.0 | +11.5 | +0.92% | 2,405,500 |
| 2026-02-09 | 1,300.0 | 1,343.0 | 1,241.5 | 1,254.5 | -135.5 | -9.75% | 4,528,600 |
| 2026-02-06 | 1,351.0 | 1,420.0 | 1,351.0 | 1,390.0 | +4.0 | +0.29% | 1,353,100 |
| 2026-02-05 | 1,388.5 | 1,393.0 | 1,372.0 | 1,386.0 | +11.0 | +0.80% | 913,800 |
| 2026-02-04 | 1,370.5 | 1,386.0 | 1,362.0 | 1,375.0 | -9.5 | -0.69% | 1,435,000 |
| 2026-02-03 | 1,375.5 | 1,391.5 | 1,366.0 | 1,384.5 | +18.5 | +1.35% | 1,047,700 |
| 2026-02-02 | 1,374.5 | 1,384.0 | 1,359.0 | 1,366.0 | +19.0 | +1.41% | 1,557,000 |
| 2026-01-30 | 1,346.5 | 1,352.0 | 1,337.0 | 1,347.0 | +12.5 | +0.94% | 1,208,200 |
| 2026-01-29 | 1,341.5 | 1,344.0 | 1,300.0 | 1,334.5 | -9.0 | -0.67% | 1,637,400 |
| 2026-01-28 | 1,347.0 | 1,354.5 | 1,343.5 | 1,343.5 | -21.5 | -1.58% | 1,163,400 |
| 2026-01-27 | 1,371.0 | 1,372.0 | 1,351.5 | 1,365.0 | -0.5 | -0.04% | 1,118,000 |
| 2026-01-26 | 1,371.0 | 1,386.5 | 1,363.5 | 1,365.5 | -51.0 | -3.60% | 1,297,500 |
| 2026-01-23 | 1,413.0 | 1,439.5 | 1,406.5 | 1,416.5 | +16.5 | +1.18% | 1,678,300 |
| 2026-01-22 | 1,398.5 | 1,401.5 | 1,388.5 | 1,400.0 | +16.5 | +1.19% | 1,317,300 |
| 2026-01-21 | 1,378.5 | 1,387.0 | 1,371.5 | 1,383.5 | -10.0 | -0.72% | 1,462,300 |
| 2026-01-20 | 1,373.5 | 1,400.5 | 1,371.0 | 1,393.5 | +10.0 | +0.72% | 1,922,600 |
| 2026-01-19 | 1,389.5 | 1,392.0 | 1,372.0 | 1,383.5 | -18.0 | -1.28% | 1,638,900 |
| 2026-01-16 | 1,426.0 | 1,435.5 | 1,397.5 | 1,401.5 | -40.0 | -2.77% | 1,968,300 |
| 2026-01-15 | 1,432.0 | 1,454.5 | 1,428.5 | 1,441.5 | -11.0 | -0.76% | 1,089,000 |
| 2026-01-14 | 1,430.5 | 1,463.0 | 1,428.0 | 1,452.5 | +23.0 | +1.61% | 1,713,200 |
| 2026-01-13 | 1,444.0 | 1,445.0 | 1,412.0 | 1,429.5 | +11.0 | +0.78% | 1,655,700 |
| 2026-01-09 | 1,410.0 | 1,423.5 | 1,398.5 | 1,418.5 | +5.5 | +0.39% | 946,200 |
| 2026-01-08 | 1,415.5 | 1,426.0 | 1,407.0 | 1,413.0 | -12.0 | -0.84% | 1,035,300 |
| 2026-01-07 | 1,405.5 | 1,437.5 | 1,400.5 | 1,425.0 | +4.5 | +0.32% | 895,800 |
| 2026-01-06 | 1,437.5 | 1,437.5 | 1,414.0 | 1,420.5 | -3.0 | -0.21% | 895,100 |
| 2026-01-05 | 1,430.0 | 1,439.0 | 1,405.5 | 1,423.5 | +1.0 | +0.07% | 1,008,000 |
| 2025-12-30 | 1,421.0 | 1,427.0 | 1,408.5 | 1,422.5 | -2.0 | -0.14% | 619,800 |
| 2025-12-29 | 1,433.0 | 1,440.0 | 1,413.0 | 1,424.5 | -15.0 | -1.04% | 568,900 |
| 2025-12-26 | 1,444.5 | 1,451.5 | 1,429.0 | 1,439.5 | +1.5 | +0.10% | 536,000 |
| 2025-12-25 | 1,450.0 | 1,450.0 | 1,436.5 | 1,438.0 | +3.5 | +0.24% | 332,800 |
| 2025-12-24 | 1,446.5 | 1,450.5 | 1,430.5 | 1,434.5 | -16.5 | -1.14% | 446,000 |
| 2025-12-23 | 1,440.0 | 1,456.0 | 1,440.0 | 1,451.0 | +11.5 | +0.80% | 508,600 |
| 2025-12-22 | 1,440.5 | 1,443.5 | 1,427.0 | 1,439.5 | +11.5 | +0.81% | 770,400 |
| 2025-12-19 | 1,408.0 | 1,428.0 | 1,397.0 | 1,428.0 | +32.0 | +2.29% | 1,824,000 |
| 2025-12-18 | 1,390.0 | 1,405.0 | 1,385.0 | 1,396.0 | -9.0 | -0.64% | 702,800 |
| 2025-12-17 | 1,407.5 | 1,410.5 | 1,391.5 | 1,405.0 | -1.0 | -0.07% | 575,200 |
| 2025-12-16 | 1,421.5 | 1,430.0 | 1,402.0 | 1,406.0 | -28.0 | -1.95% | 904,400 |
| 2025-12-15 | 1,419.0 | 1,438.0 | 1,413.5 | 1,434.0 | +3.5 | +0.24% | 522,600 |
| 2025-12-12 | 1,432.5 | 1,445.0 | 1,424.5 | 1,430.5 | +5.5 | +0.39% | 1,226,800 |
| 2025-12-11 | 1,444.0 | 1,446.0 | 1,425.0 | 1,425.0 | -17.0 | -1.18% | 760,100 |
| 2025-12-10 | 1,442.0 | 1,451.5 | 1,440.0 | 1,442.0 | -2.0 | -0.14% | 580,400 |
| 2025-12-09 | 1,448.0 | 1,453.0 | 1,434.0 | 1,444.0 | -2.5 | -0.17% | 700,500 |
| 2025-12-08 | 1,429.5 | 1,449.5 | 1,423.5 | 1,446.5 | +20.0 | +1.40% | 816,700 |
| 2025-12-05 | 1,443.5 | 1,453.0 | 1,419.5 | 1,426.5 | -36.5 | -2.49% | 967,600 |
| 2025-12-04 | 1,449.0 | 1,469.5 | 1,448.0 | 1,463.0 | +17.5 | +1.21% | 681,400 |
| 2025-12-03 | 1,445.5 | 1,455.0 | 1,438.0 | 1,445.5 | -3.0 | -0.21% | 764,700 |
| 2025-12-02 | 1,442.0 | 1,456.0 | 1,433.5 | 1,448.5 | -6.0 | -0.41% | 934,400 |
| 2025-12-01 | 1,474.0 | 1,481.5 | 1,434.5 | 1,454.5 | -18.5 | -1.26% | 886,200 |
| 2025-11-28 | 1,465.0 | 1,481.5 | 1,461.5 | 1,473.0 | -1.0 | -0.07% | 551,800 |
| 2025-11-27 | 1,487.0 | 1,487.0 | 1,474.0 | 1,474.0 | +0.5 | +0.03% | 508,800 |
| 2025-11-26 | 1,461.5 | 1,473.5 | 1,451.0 | 1,473.5 | +13.5 | +0.92% | 852,300 |
| 2025-11-25 | 1,465.0 | 1,471.5 | 1,456.0 | 1,460.0 | +4.0 | +0.27% | 905,900 |
| 2025-11-21 | 1,436.5 | 1,457.0 | 1,432.0 | 1,456.0 | +12.0 | +0.83% | 1,228,200 |
| 2025-11-20 | 1,452.0 | 1,457.5 | 1,435.5 | 1,444.0 | +22.0 | +1.55% | 751,600 |
| 2025-11-19 | 1,429.0 | 1,450.0 | 1,408.5 | 1,422.0 | -8.5 | -0.59% | 1,036,900 |
| 2025-11-18 | 1,467.0 | 1,479.5 | 1,426.5 | 1,430.5 | -51.5 | -3.48% | 1,272,800 |
| 2025-11-17 | 1,489.0 | 1,490.5 | 1,468.5 | 1,482.0 | +4.0 | +0.27% | 729,000 |
| 2025-11-14 | 1,474.0 | 1,489.5 | 1,450.0 | 1,478.0 | -15.0 | -1.00% | 626,100 |
| 2025-11-13 | 1,513.0 | 1,514.5 | 1,482.5 | 1,493.0 | -11.5 | -0.76% | 702,700 |
| 2025-11-12 | 1,472.5 | 1,507.5 | 1,470.0 | 1,504.5 | +38.5 | +2.63% | 1,038,000 |
| 2025-11-11 | 1,480.0 | 1,486.0 | 1,458.5 | 1,466.0 | -8.5 | -0.58% | 997,700 |
| 2025-11-10 | 1,457.0 | 1,474.5 | 1,439.0 | 1,474.5 | +31.0 | +2.15% | 1,455,300 |
| 2025-11-07 | 1,510.5 | 1,515.0 | 1,428.0 | 1,443.5 | -76.5 | -5.03% | 1,917,000 |
| 2025-11-06 | 1,467.5 | 1,530.5 | 1,460.0 | 1,520.0 | +28.5 | +1.91% | 1,687,700 |
| 2025-11-05 | 1,499.5 | 1,499.5 | 1,442.0 | 1,491.5 | -23.0 | -1.52% | 1,698,000 |
| 2025-11-04 | 1,502.0 | 1,525.5 | 1,493.5 | 1,514.5 | -8.0 | -0.53% | 1,835,300 |
| 2025-10-31 | 1,460.0 | 1,522.5 | 1,447.0 | 1,522.5 | +120.0 | +8.56% | 3,181,900 |
| 2025-10-30 | 1,407.5 | 1,415.0 | 1,396.0 | 1,402.5 | -6.5 | -0.46% | 5,031,600 |
| 2025-10-29 | 1,422.0 | 1,424.0 | 1,404.0 | 1,409.0 | +3.5 | +0.25% | 1,374,600 |
| 2025-10-28 | 1,435.0 | 1,435.0 | 1,405.5 | 1,405.5 | -38.0 | -2.63% | 820,700 |
| 2025-10-27 | 1,436.0 | 1,449.5 | 1,428.5 | 1,443.5 | +31.0 | +2.19% | 864,200 |
| 2025-10-24 | 1,409.5 | 1,420.5 | 1,403.5 | 1,412.5 | +6.0 | +0.43% | 960,400 |
| 2025-10-23 | 1,414.0 | 1,422.0 | 1,405.0 | 1,406.5 | -2.5 | -0.18% | 986,400 |
| 2025-10-22 | 1,395.0 | 1,416.5 | 1,390.0 | 1,409.0 | +4.0 | +0.28% | 1,136,000 |
| 2025-10-21 | 1,394.0 | 1,408.5 | 1,385.0 | 1,405.0 | +17.5 | +1.26% | 982,700 |
| 2025-10-20 | 1,396.0 | 1,399.5 | 1,379.0 | 1,387.5 | +16.5 | +1.20% | 889,200 |
| 2025-10-17 | 1,369.5 | 1,382.0 | 1,364.0 | 1,371.0 | -0.5 | -0.04% | 1,115,700 |
| 2025-10-16 | 1,369.5 | 1,375.5 | 1,362.5 | 1,371.5 | -2.0 | -0.15% | 1,398,300 |
| 2025-10-15 | 1,357.0 | 1,377.0 | 1,354.5 | 1,373.5 | +28.5 | +2.12% | 1,224,100 |
| 2025-10-14 | 1,367.5 | 1,377.0 | 1,334.0 | 1,345.0 | -67.0 | -4.75% | 2,016,100 |
| 2025-10-10 | 1,440.0 | 1,442.0 | 1,412.0 | 1,412.0 | -28.0 | -1.94% | 1,510,800 |
| 2025-10-09 | 1,442.0 | 1,454.0 | 1,436.5 | 1,440.0 | +13.0 | +0.91% | 1,302,500 |
| 2025-10-08 | 1,445.0 | 1,450.0 | 1,427.0 | 1,427.0 | -10.5 | -0.73% | 1,518,500 |
| 2025-10-07 | 1,443.0 | 1,447.0 | 1,427.0 | 1,437.5 | -5.5 | -0.38% | 1,449,400 |
| 2025-10-06 | 1,428.0 | 1,450.0 | 1,424.5 | 1,443.0 | +45.0 | +3.22% | 1,977,600 |
| 2025-10-03 | 1,400.0 | 1,410.5 | 1,385.0 | 1,398.0 | +6.0 | +0.43% | 1,369,900 |
| 2025-10-02 | 1,399.0 | 1,412.5 | 1,384.5 | 1,392.0 | -3.5 | -0.25% | 1,072,500 |
| 2025-10-01 | 1,401.5 | 1,407.0 | 1,386.5 | 1,395.5 | -8.0 | -0.57% | 1,256,000 |
| 2025-09-30 | 1,400.0 | 1,407.0 | 1,389.0 | 1,403.5 | +16.5 | +1.19% | 1,371,600 |
| 2025-09-29 | 1,407.5 | 1,412.0 | 1,386.0 | 1,387.0 | -38.0 | -2.67% | 1,124,500 |
| 2025-09-26 | 1,410.5 | 1,434.5 | 1,406.5 | 1,425.0 | +17.5 | +1.24% | 1,716,700 |
| 2025-09-25 | 1,405.0 | 1,414.0 | 1,393.0 | 1,407.5 | 0.0 | 0.00% | 1,934,100 |
| 2025-09-24 | 1,456.0 | 1,456.0 | 1,380.5 | 1,407.5 | -51.0 | -3.50% | 2,355,700 |
| 2025-09-22 | 1,481.0 | 1,485.0 | 1,458.5 | 1,458.5 | -28.0 | -1.88% | 1,216,800 |
| 2025-09-19 | 1,486.0 | 1,492.0 | 1,474.5 | 1,486.5 | +11.0 | +0.75% | 2,153,100 |
| 2025-09-18 | 1,460.5 | 1,479.5 | 1,455.5 | 1,475.5 | +15.0 | +1.03% | 995,500 |
| 2025-09-17 | 1,475.5 | 1,480.0 | 1,457.5 | 1,460.5 | -23.0 | -1.55% | 1,164,300 |
| 2025-09-16 | 1,480.0 | 1,496.5 | 1,476.5 | 1,483.5 | +10.5 | +0.71% | 901,800 |
| 2025-09-12 | 1,470.0 | 1,478.5 | 1,466.0 | 1,473.0 | — | — | 1,297,100 |
直近120営業日分を表示