!決算発表予定日 2024/04/04
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) | 2,059.9 (23/04/07) |
昨年来高値 | 昨年来安値 |
---|---|
3,627.0 (23/12/12) | 2,059.9 (23/04/07) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,153.0 | 3,167.0 | 3,116.0 | 3,118.0 | -52.0 | -1.6 | 147,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 3,206.0 | 3,276.0 | 3,182.0 | 3,244.0 | -32.0 | -1.0 | 175,100 |
3/12 | 3,218.0 | 3,278.0 | 3,165.0 | 3,276.0 | +50.0 | +1.6 | 211,100 |
3/11 | 3,258.0 | 3,276.0 | 3,187.0 | 3,226.0 | -27.0 | -0.8 | 256,800 |
3/8 | 3,253.0 | 3,295.0 | 3,218.0 | 3,253.0 | -40.0 | -1.2 | 414,900 |
3/7 | 3,220.0 | 3,296.0 | 3,220.0 | 3,293.0 | +81.0 | +2.5 | 479,100 |
3/6 | 3,107.0 | 3,227.0 | 3,095.0 | 3,212.0 | +112.0 | +3.6 | 368,200 |
3/5 | 3,101.0 | 3,116.0 | 3,067.0 | 3,100.0 | +22.0 | +0.7 | 360,400 |
3/4 | 3,099.0 | 3,130.0 | 3,044.0 | 3,078.0 | -14.0 | -0.5 | 370,400 |
3/1 | 3,101.0 | 3,107.0 | 3,044.0 | 3,092.0 | -46.0 | -1.5 | 354,500 |
2/29 | 3,063.0 | 3,158.0 | 3,042.0 | 3,138.0 | +94.0 | +3.1 | 434,800 |
2/28 | 3,085.0 | 3,097.0 | 3,023.0 | 3,044.0 | -9.0 | -0.3 | 403,000 |
2/27 | 3,040.0 | 3,118.0 | 3,029.0 | 3,053.0 | -50.0 | -1.6 | 412,400 |
2/26 | 3,100.0 | 3,159.0 | 3,052.0 | 3,103.0 | +144.0 | +4.9 | 942,100 |
2/22 | 3,019.0 | 3,030.0 | 2,927.5 | 2,959.0 | -82.0 | -2.7 | 468,400 |
2/21 | 3,060.0 | 3,083.0 | 3,013.0 | 3,041.0 | -9.0 | -0.3 | 271,600 |
2/20 | 3,100.0 | 3,123.0 | 3,050.0 | 3,050.0 | -38.0 | -1.2 | 319,400 |
2/19 | 3,041.0 | 3,091.0 | 3,033.0 | 3,088.0 | +72.0 | +2.4 | 246,800 |
2/16 | 2,972.5 | 3,021.0 | 2,967.0 | 3,016.0 | +69.0 | +2.3 | 269,700 |
2/15 | 2,978.5 | 2,994.5 | 2,930.5 | 2,947.0 | -16.5 | -0.6 | 366,500 |
2/14 | 3,001.0 | 3,014.0 | 2,936.5 | 2,963.5 | -36.5 | -1.2 | 393,300 |
2/13 | 3,045.0 | 3,052.0 | 2,993.0 | 3,000.0 | -29.0 | -1.0 | 615,900 |
▶︎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