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15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) | 2,694.0 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,557.0 (24/10/09) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,208.0 | 3,320.0 | 3,201.0 | 3,303.0 | +92.0 | +2.9 | 259,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,196.0 | 3,232.0 | 3,190.0 | 3,211.0 | +25.0 | +0.8 | 220,300 |
| 11/20 | 3,252.0 | 3,268.0 | 3,170.0 | 3,186.0 | -91.0 | -2.8 | 244,100 |
| 11/19 | 3,274.0 | 3,294.0 | 3,243.0 | 3,277.0 | +39.0 | +1.2 | 176,600 |
| 11/18 | 3,210.0 | 3,295.0 | 3,206.0 | 3,238.0 | +24.0 | +0.8 | 273,900 |
| 11/15 | 3,228.0 | 3,270.0 | 3,205.0 | 3,214.0 | 0 | 0.0 | 149,000 |
| 11/14 | 3,294.0 | 3,311.0 | 3,212.0 | 3,214.0 | -82.0 | -2.5 | 254,000 |
| 11/13 | 3,278.0 | 3,307.0 | 3,260.0 | 3,296.0 | +18.0 | +0.6 | 163,500 |
| 11/12 | 3,311.0 | 3,340.0 | 3,277.0 | 3,278.0 | -2.0 | -0.1 | 232,000 |
| 11/11 | 3,271.0 | 3,300.0 | 3,244.0 | 3,280.0 | -5.0 | -0.2 | 196,200 |
| 11/8 | 3,252.0 | 3,295.0 | 3,238.0 | 3,285.0 | +68.0 | +2.1 | 199,700 |
| 11/7 | 3,191.0 | 3,233.0 | 3,191.0 | 3,217.0 | +50.0 | +1.6 | 275,900 |
| 11/6 | 3,214.0 | 3,250.0 | 3,167.0 | 3,167.0 | -47.0 | -1.5 | 340,400 |
| 11/5 | 3,152.0 | 3,230.0 | 3,136.0 | 3,214.0 | +89.0 | +2.9 | 281,700 |
| 11/1 | 3,152.0 | 3,198.0 | 3,120.0 | 3,125.0 | -53.0 | -1.7 | 208,100 |
| 10/31 | 3,210.0 | 3,219.0 | 3,158.0 | 3,178.0 | -17.0 | -0.5 | 193,300 |
| 10/30 | 3,172.0 | 3,204.0 | 3,129.0 | 3,195.0 | +45.0 | +1.4 | 434,100 |
| 10/29 | 3,206.0 | 3,225.0 | 3,130.0 | 3,150.0 | -60.0 | -1.9 | 307,000 |
| 10/28 | 3,162.0 | 3,219.0 | 3,154.0 | 3,210.0 | +60.0 | +1.9 | 245,700 |
| 10/25 | 3,192.0 | 3,200.0 | 3,140.0 | 3,150.0 | -42.0 | -1.3 | 216,300 |
| 10/24 | 3,200.0 | 3,210.0 | 3,160.0 | 3,192.0 | -32.0 | -1.0 | 407,700 |
| 10/23 | 3,258.0 | 3,266.0 | 3,213.0 | 3,224.0 | -34.0 | -1.0 | 284,800 |
| 10/22 | 3,294.0 | 3,306.0 | 3,234.0 | 3,258.0 | -46.0 | -1.4 | 225,000 |
| 10/21 | 3,284.0 | 3,342.0 | 3,278.0 | 3,304.0 | +22.0 | +0.7 | 241,400 |
| 10/18 | 3,315.0 | 3,335.0 | 3,254.0 | 3,282.0 | -49.0 | -1.5 | 251,700 |
| 10/17 | 3,383.0 | 3,387.0 | 3,317.0 | 3,331.0 | -52.0 | -1.5 | 254,900 |
| 10/16 | 3,385.0 | 3,423.0 | 3,374.0 | 3,383.0 | -1.0 | +0.0 | 286,800 |
| 10/15 | 3,398.0 | 3,404.0 | 3,343.0 | 3,384.0 | 0 | 0.0 | 381,300 |
| 10/11 | 3,446.0 | 3,466.0 | 3,378.0 | 3,384.0 | -72.0 | -2.1 | 364,000 |
| 10/10 | 3,469.0 | 3,491.0 | 3,448.0 | 3,456.0 | -21.0 | -0.6 | 283,000 |
| 10/9 | 3,530.0 | 3,557.0 | 3,474.0 | 3,477.0 | -52.0 | -1.5 | 347,000 |
▶︎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
