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
3,440.4
円
(11:28)
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 | 3,398.0 | 3,439.0 | +22.0 | +0.6 | 63,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 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 |
| 10/8 | 3,472.0 | 3,530.0 | 3,437.0 | 3,529.0 | +57.0 | +1.6 | 397,800 |
| 10/7 | 3,463.0 | 3,488.0 | 3,378.0 | 3,472.0 | -15.0 | -0.4 | 605,700 |
| 10/4 | 3,400.0 | 3,534.0 | 3,320.0 | 3,487.0 | +207.0 | +6.3 | 1,795,900 |
| 10/3 | 3,243.0 | 3,290.0 | 3,214.0 | 3,280.0 | +46.0 | +1.4 | 421,800 |
| 10/2 | 3,269.0 | 3,288.0 | 3,202.0 | 3,234.0 | -36.0 | -1.1 | 323,500 |
| 10/1 | 3,299.0 | 3,316.0 | 3,250.0 | 3,270.0 | -63.0 | -1.9 | 266,100 |
| 9/30 | 3,349.0 | 3,378.0 | 3,300.0 | 3,333.0 | -28.0 | -0.8 | 435,000 |
| 9/27 | 3,377.0 | 3,415.0 | 3,325.0 | 3,361.0 | +84.0 | +2.6 | 1,262,400 |
| 9/26 | 3,218.0 | 3,277.0 | 3,200.0 | 3,277.0 | +63.0 | +2.0 | 488,400 |
| 9/25 | 3,176.0 | 3,279.0 | 3,176.0 | 3,214.0 | +47.0 | +1.5 | 331,100 |
| 9/24 | 3,192.0 | 3,211.0 | 3,160.0 | 3,167.0 | -21.0 | -0.7 | 324,300 |
| 9/20 | 3,206.0 | 3,236.0 | 3,147.0 | 3,188.0 | -16.0 | -0.5 | 338,700 |
| 9/19 | 3,221.0 | 3,262.0 | 3,186.0 | 3,204.0 | -13.0 | -0.4 | 303,000 |
| 9/18 | 3,221.0 | 3,288.0 | 3,188.0 | 3,217.0 | -2.0 | -0.1 | 261,600 |
| 9/17 | 3,211.0 | 3,229.0 | 3,171.0 | 3,219.0 | +40.0 | +1.3 | 305,800 |
| 9/13 | 3,187.0 | 3,220.0 | 3,171.0 | 3,179.0 | -40.0 | -1.2 | 273,200 |
| 9/12 | 3,200.0 | 3,219.0 | 3,167.0 | 3,219.0 | -23.0 | -0.7 | 235,900 |
| 9/11 | 3,280.0 | 3,280.0 | 3,207.0 | 3,242.0 | -86.0 | -2.6 | 248,000 |
| 9/10 | 3,328.0 | 3,373.0 | 3,315.0 | 3,328.0 | -33.0 | -1.0 | 189,800 |
| 9/9 | 3,285.0 | 3,377.0 | 3,222.0 | 3,361.0 | +26.0 | +0.8 | 226,200 |
| 9/6 | 3,364.0 | 3,395.0 | 3,315.0 | 3,335.0 | -36.0 | -1.1 | 270,000 |
| 9/5 | 3,414.0 | 3,417.0 | 3,346.0 | 3,371.0 | -37.0 | -1.1 | 324,600 |
| 9/4 | 3,349.0 | 3,467.0 | 3,348.0 | 3,408.0 | +22.0 | +0.7 | 472,600 |
| 9/3 | 3,295.0 | 3,386.0 | 3,293.0 | 3,386.0 | +79.0 | +2.4 | 227,900 |
| 9/2 | 3,323.0 | 3,323.0 | 3,270.0 | 3,307.0 | -32.0 | -1.0 | 292,400 |
| 8/30 | 3,329.0 | 3,380.0 | 3,325.0 | 3,339.0 | +5.0 | +0.2 | 420,800 |
| 8/29 | 3,347.0 | 3,392.0 | 3,308.0 | 3,334.0 | +12.0 | +0.4 | 377,100 |
▶︎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
