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
3,399.9
円
(14:13)
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 | 3,397.0 | -20.0 | -0.6 | 144,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 3,310.0 | 3,342.0 | 3,243.0 | 3,322.0 | -18.0 | -0.5 | 317,200 |
| 8/27 | 3,288.0 | 3,374.0 | 3,267.0 | 3,340.0 | +95.0 | +2.9 | 621,800 |
| 8/26 | 3,114.0 | 3,257.0 | 3,114.0 | 3,245.0 | +153.0 | +5.0 | 424,200 |
| 8/23 | 3,085.0 | 3,114.0 | 3,075.0 | 3,092.0 | -32.0 | -1.0 | 165,800 |
| 8/22 | 3,130.0 | 3,137.0 | 3,066.0 | 3,124.0 | +2.0 | +0.1 | 138,700 |
| 8/21 | 3,111.0 | 3,144.0 | 3,094.0 | 3,122.0 | +3.0 | +0.1 | 181,600 |
| 8/20 | 3,100.0 | 3,160.0 | 3,100.0 | 3,119.0 | +32.0 | +1.0 | 150,400 |
| 8/19 | 3,078.0 | 3,125.0 | 3,056.0 | 3,087.0 | +8.0 | +0.3 | 280,500 |
| 8/16 | 3,049.0 | 3,104.0 | 3,001.0 | 3,079.0 | +91.5 | +3.1 | 247,400 |
| 8/15 | 2,937.0 | 3,015.0 | 2,937.0 | 2,987.5 | +25.5 | +0.9 | 108,000 |
| 8/14 | 2,971.0 | 2,994.5 | 2,937.5 | 2,962.0 | -45.0 | -1.5 | 145,000 |
| 8/13 | 2,997.0 | 3,033.0 | 2,979.5 | 3,007.0 | +12.5 | +0.4 | 158,100 |
| 8/9 | 3,029.0 | 3,029.0 | 2,942.5 | 2,994.5 | +9.5 | +0.3 | 218,900 |
| 8/8 | 2,907.0 | 3,011.0 | 2,900.5 | 2,985.0 | +28.0 | +1.0 | 171,900 |
| 8/7 | 2,884.0 | 3,009.0 | 2,884.0 | 2,957.0 | +15.0 | +0.5 | 182,200 |
| 8/6 | 2,942.0 | 3,016.0 | 2,873.5 | 2,942.0 | +172.5 | +6.2 | 294,100 |
| 8/5 | 2,907.0 | 2,970.0 | 2,746.0 | 2,769.5 | -204.5 | -6.9 | 457,900 |
| 8/2 | 3,094.0 | 3,094.0 | 2,961.0 | 2,974.0 | -152.0 | -4.9 | 359,900 |
| 8/1 | 3,086.0 | 3,145.0 | 3,045.0 | 3,126.0 | +5.0 | +0.2 | 313,200 |
| 7/31 | 3,059.0 | 3,127.0 | 3,032.0 | 3,121.0 | +62.0 | +2.0 | 236,200 |
| 7/30 | 3,066.0 | 3,080.0 | 3,031.0 | 3,059.0 | -51.0 | -1.6 | 189,100 |
| 7/29 | 3,041.0 | 3,110.0 | 3,009.0 | 3,110.0 | +84.0 | +2.8 | 213,700 |
| 7/26 | 3,025.0 | 3,047.0 | 2,972.5 | 3,026.0 | +6.0 | +0.2 | 229,000 |
| 7/25 | 2,985.5 | 3,038.0 | 2,949.5 | 3,020.0 | +34.5 | +1.2 | 234,100 |
| 7/24 | 2,996.0 | 3,027.0 | 2,960.0 | 2,985.5 | -23.5 | -0.8 | 329,900 |
| 7/23 | 3,106.0 | 3,118.0 | 3,001.0 | 3,009.0 | -107.0 | -3.4 | 286,800 |
| 7/22 | 3,057.0 | 3,134.0 | 3,029.0 | 3,116.0 | +74.0 | +2.4 | 250,800 |
| 7/19 | 3,070.0 | 3,070.0 | 3,009.0 | 3,042.0 | -29.0 | -0.9 | 183,600 |
| 7/18 | 3,070.0 | 3,100.0 | 3,052.0 | 3,071.0 | +4.0 | +0.1 | 274,400 |
| 7/17 | 3,086.0 | 3,091.0 | 3,044.0 | 3,067.0 | +5.0 | +0.2 | 198,000 |
▶︎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
