3549東証P貸借
業種 小売業
クスリのアオキホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,627.0 (23/12/12) | 2,129.9 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,474.0 (24/01/09) | 2,694.0 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,869.5 | 2,912.5 | 2,840.0 | 2,910.0 | +47.5 | +1.7 | 478,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,896.0 | 2,900.0 | 2,842.5 | 2,862.5 | -24.5 | -0.9 | 448,800 |
| 4/24 | 2,868.0 | 2,897.0 | 2,840.5 | 2,887.0 | +5.5 | +0.2 | 379,100 |
| 4/23 | 2,850.0 | 2,883.0 | 2,818.0 | 2,881.5 | +60.0 | +2.1 | 463,400 |
| 4/22 | 2,768.5 | 2,833.0 | 2,750.0 | 2,821.5 | +78.0 | +2.8 | 301,400 |
| 4/19 | 2,807.5 | 2,825.5 | 2,739.5 | 2,743.5 | -96.5 | -3.4 | 344,100 |
| 4/18 | 2,770.5 | 2,862.0 | 2,762.0 | 2,840.0 | +97.5 | +3.6 | 484,800 |
| 4/17 | 2,720.0 | 2,744.0 | 2,694.0 | 2,742.5 | +28.5 | +1.1 | 380,800 |
| 4/16 | 2,762.5 | 2,762.5 | 2,698.5 | 2,714.0 | -78.5 | -2.8 | 408,500 |
| 4/15 | 2,801.0 | 2,805.0 | 2,755.5 | 2,792.5 | -38.0 | -1.3 | 369,000 |
| 4/12 | 2,853.0 | 2,869.0 | 2,824.0 | 2,830.5 | -19.5 | -0.7 | 409,700 |
| 4/11 | 2,801.0 | 2,872.0 | 2,795.0 | 2,850.0 | +21.0 | +0.7 | 323,500 |
| 4/10 | 2,859.0 | 2,870.5 | 2,818.5 | 2,829.0 | -34.5 | -1.2 | 387,000 |
| 4/9 | 2,906.0 | 2,939.5 | 2,857.0 | 2,863.5 | -65.5 | -2.2 | 485,700 |
| 4/8 | 2,996.5 | 3,002.0 | 2,893.0 | 2,929.0 | -48.0 | -1.6 | 541,900 |
| 4/5 | 3,151.0 | 3,195.0 | 2,962.5 | 2,977.0 | -104.0 | -3.4 | 1,185,000 |
| 4/4 | 3,075.0 | 3,115.0 | 3,033.0 | 3,081.0 | +14.0 | +0.5 | 658,000 |
| 4/3 | 3,075.0 | 3,110.0 | 3,042.0 | 3,067.0 | +8.0 | +0.3 | 441,900 |
| 4/2 | 3,083.0 | 3,103.0 | 3,024.0 | 3,059.0 | -41.0 | -1.3 | 264,600 |
| 4/1 | 3,168.0 | 3,170.0 | 3,074.0 | 3,100.0 | -64.0 | -2.0 | 293,300 |
| 3/29 | 3,138.0 | 3,178.0 | 3,115.0 | 3,164.0 | +46.0 | +1.5 | 245,700 |
| 3/28 | 3,153.0 | 3,167.0 | 3,116.0 | 3,118.0 | -52.0 | -1.6 | 147,900 |
| 3/27 | 3,181.0 | 3,212.0 | 3,152.0 | 3,170.0 | +11.0 | +0.4 | 241,100 |
| 3/26 | 3,146.0 | 3,176.0 | 3,109.0 | 3,159.0 | -6.0 | -0.2 | 214,300 |
| 3/25 | 3,167.0 | 3,184.0 | 3,148.0 | 3,165.0 | -21.0 | -0.7 | 163,600 |
| 3/22 | 3,232.0 | 3,249.0 | 3,176.0 | 3,186.0 | -46.0 | -1.4 | 216,600 |
| 3/21 | 3,280.0 | 3,280.0 | 3,228.0 | 3,232.0 | -29.0 | -0.9 | 176,500 |
| 3/19 | 3,268.0 | 3,275.0 | 3,231.0 | 3,261.0 | -2.0 | -0.1 | 150,700 |
| 3/18 | 3,280.0 | 3,288.0 | 3,233.0 | 3,263.0 | -8.0 | -0.2 | 141,300 |
| 3/15 | 3,264.0 | 3,299.0 | 3,241.0 | 3,271.0 | +24.0 | +0.7 | 170,800 |
| 3/14 | 3,257.0 | 3,260.0 | 3,215.0 | 3,247.0 | +3.0 | +0.1 | 124,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて