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
3,133.1
円
(11:27)
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) | 2,286.6 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,120.0 | 3,160.0 | 3,113.0 | 3,135.0 | -14.0 | -0.4 | 128,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/9 | 3,055.0 | 3,086.0 | 3,024.0 | 3,029.0 | -55.0 | -1.8 | 323,000 |
| 2/8 | 3,119.0 | 3,151.0 | 3,081.0 | 3,084.0 | -55.0 | -1.8 | 257,600 |
| 2/7 | 3,130.0 | 3,159.0 | 3,124.0 | 3,139.0 | +45.0 | +1.5 | 221,100 |
| 2/6 | 3,155.0 | 3,155.0 | 3,061.0 | 3,094.0 | -87.0 | -2.7 | 536,700 |
| 2/5 | 3,155.0 | 3,205.0 | 3,155.0 | 3,181.0 | +37.0 | +1.2 | 267,500 |
| 2/2 | 3,174.0 | 3,180.0 | 3,128.0 | 3,144.0 | -18.0 | -0.6 | 297,200 |
| 2/1 | 3,151.0 | 3,179.0 | 3,141.0 | 3,162.0 | -35.0 | -1.1 | 306,500 |
| 1/31 | 3,209.0 | 3,209.0 | 3,146.0 | 3,197.0 | +17.0 | +0.5 | 507,400 |
| 1/30 | 3,342.0 | 3,403.0 | 3,179.0 | 3,180.0 | -128.0 | -3.9 | 1,857,500 |
| 1/29 | 3,270.0 | 3,333.0 | 3,261.0 | 3,308.0 | +58.0 | +1.8 | 360,600 |
| 1/26 | 3,233.0 | 3,280.0 | 3,220.0 | 3,250.0 | +25.0 | +0.8 | 351,700 |
| 1/25 | 3,200.0 | 3,228.0 | 3,171.0 | 3,225.0 | -2.0 | -0.1 | 304,800 |
| 1/24 | 3,265.0 | 3,270.0 | 3,210.0 | 3,227.0 | -38.0 | -1.2 | 303,100 |
| 1/23 | 3,248.0 | 3,277.0 | 3,238.0 | 3,265.0 | +17.0 | +0.5 | 241,500 |
| 1/22 | 3,220.0 | 3,250.0 | 3,202.0 | 3,248.0 | +38.0 | +1.2 | 219,200 |
| 1/19 | 3,300.0 | 3,307.0 | 3,204.0 | 3,210.0 | -71.0 | -2.2 | 408,400 |
| 1/18 | 3,258.0 | 3,291.0 | 3,215.0 | 3,281.0 | 0 | 0.0 | 350,200 |
| 1/17 | 3,210.0 | 3,316.0 | 3,210.0 | 3,281.0 | +75.0 | +2.3 | 633,600 |
| 1/16 | 3,219.0 | 3,255.0 | 3,183.0 | 3,206.0 | -13.0 | -0.4 | 396,800 |
| 1/15 | 3,241.0 | 3,266.0 | 3,208.0 | 3,219.0 | +6.0 | +0.2 | 581,900 |
| 1/12 | 3,250.0 | 3,266.0 | 3,187.0 | 3,213.0 | -33.0 | -1.0 | 1,086,900 |
| 1/11 | 3,294.0 | 3,314.0 | 3,200.0 | 3,246.0 | -61.0 | -1.8 | 870,500 |
| 1/10 | 3,380.0 | 3,384.0 | 3,287.0 | 3,307.0 | -120.0 | -3.5 | 840,000 |
▶︎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