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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,417.0 | 3,442.0 | 3,397.0 | 3,414.0 | -3.0 | -0.1 | 262,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 3,026.3 | 3,140.3 | 3,026.3 | 3,119.9 | +68.0 | +2.2 | 503,705 |
| 10/18 | 3,041.6 | 3,059.6 | 2,979.6 | 3,051.9 | +10.3 | +0.3 | 342,903 |
| 10/17 | 3,010.3 | 3,064.6 | 3,010.3 | 3,041.6 | +26.0 | +0.9 | 395,704 |
| 10/16 | 3,020.6 | 3,064.9 | 2,996.9 | 3,015.6 | +5.3 | +0.2 | 603,006 |
| 10/13 | 3,093.6 | 3,095.3 | 3,001.9 | 3,010.3 | -108.3 | -3.5 | 728,107 |
| 10/12 | 3,182.9 | 3,199.9 | 3,113.3 | 3,118.6 | -64.3 | -2.0 | 684,007 |
| 10/11 | 3,214.9 | 3,225.3 | 3,143.6 | 3,182.9 | -58.0 | -1.8 | 908,409 |
| 10/10 | 3,216.9 | 3,285.6 | 3,193.6 | 3,240.9 | -19.0 | -0.6 | 930,009 |
| 10/6 | 3,193.3 | 3,284.9 | 3,187.9 | 3,259.9 | +69.3 | +2.2 | 1,409,114 |
| 10/5 | 3,103.3 | 3,227.3 | 3,100.3 | 3,190.6 | +167.3 | +5.5 | 2,212,822 |
| 10/4 | 3,051.3 | 3,135.9 | 2,999.3 | 3,023.3 | +171.7 | +6.0 | 3,961,240 |
| 10/3 | 2,839.6 | 2,907.9 | 2,828.9 | 2,851.6 | +18.7 | +0.7 | 515,405 |
| 10/2 | 2,865.3 | 2,874.6 | 2,799.9 | 2,832.9 | -52.4 | -1.8 | 376,504 |
| 9/29 | 2,894.3 | 2,929.3 | 2,870.3 | 2,885.3 | -10.3 | -0.4 | 297,303 |
| 9/28 | 2,941.3 | 2,949.6 | 2,870.6 | 2,895.6 | -55.3 | -1.9 | 298,803 |
| 9/27 | 2,883.9 | 2,960.3 | 2,877.6 | 2,950.9 | +41.0 | +1.4 | 458,405 |
| 9/26 | 2,909.9 | 2,956.9 | 2,893.6 | 2,909.9 | -0.7 | +0.0 | 290,103 |
| 9/25 | 2,794.9 | 2,918.3 | 2,779.9 | 2,910.6 | +135.3 | +4.9 | 329,703 |
| 9/22 | 2,800.6 | 2,827.6 | 2,775.3 | 2,775.3 | -48.3 | -1.7 | 369,004 |
| 9/21 | 2,903.3 | 2,906.6 | 2,821.9 | 2,823.6 | -83.0 | -2.9 | 361,204 |
| 9/20 | 2,922.9 | 2,923.6 | 2,893.9 | 2,906.6 | -31.3 | -1.1 | 345,303 |
| 9/19 | 2,976.6 | 2,980.6 | 2,904.3 | 2,937.9 | -73.0 | -2.4 | 452,405 |
| 9/15 | 3,019.3 | 3,027.9 | 2,989.9 | 3,010.9 | -22.4 | -0.7 | 429,304 |
| 9/14 | 3,052.9 | 3,080.3 | 3,025.9 | 3,033.3 | -51.0 | -1.7 | 304,503 |
| 9/13 | 3,093.9 | 3,164.9 | 3,061.9 | 3,084.3 | +40.4 | +1.3 | 611,106 |
| 9/12 | 3,023.3 | 3,053.9 | 3,023.3 | 3,043.9 | +25.0 | +0.8 | 192,302 |
| 9/11 | 3,049.9 | 3,064.6 | 2,986.6 | 3,018.9 | -10.0 | -0.3 | 259,803 |
| 9/8 | 3,033.3 | 3,074.9 | 3,007.3 | 3,028.9 | -5.7 | -0.2 | 439,804 |
| 9/7 | 3,033.3 | 3,063.6 | 3,027.9 | 3,034.6 | -21.0 | -0.7 | 272,703 |
| 9/6 | 3,064.3 | 3,076.9 | 3,039.6 | 3,055.6 | +2.7 | +0.1 | 252,303 |
▶︎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
