！決算発表予定日 2024/07/04
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
取引時間外
(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) | 2,486.9 (23/07/03) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,058.0 | 3,134.0 | 3,047.0 | 3,117.0 | +70.0 | +2.3 | 295,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/9 | 3,397.0 | 3,474.0 | 3,366.0 | 3,427.0 | +86.0 | +2.6 | 779,300 |
| 1/5 | 3,300.0 | 3,359.0 | 3,282.0 | 3,341.0 | +41.0 | +1.2 | 633,700 |
| 1/4 | 3,174.0 | 3,302.0 | 3,158.0 | 3,300.0 | +93.0 | +2.9 | 1,702,400 |
| 12/29 | 3,275.0 | 3,345.0 | 3,155.0 | 3,207.0 | -243.0 | -7.0 | 3,132,300 |
| 12/28 | 3,480.0 | 3,484.0 | 3,416.0 | 3,450.0 | -50.0 | -1.4 | 465,500 |
| 12/27 | 3,549.0 | 3,594.0 | 3,490.0 | 3,500.0 | -48.0 | -1.4 | 526,800 |
| 12/26 | 3,524.0 | 3,555.0 | 3,483.0 | 3,548.0 | +38.0 | +1.1 | 361,900 |
| 12/25 | 3,527.0 | 3,530.0 | 3,447.0 | 3,510.0 | +43.0 | +1.2 | 231,000 |
| 12/22 | 3,336.0 | 3,488.0 | 3,324.0 | 3,467.0 | +148.0 | +4.5 | 712,400 |
| 12/21 | 3,311.0 | 3,330.0 | 3,302.0 | 3,319.0 | -12.0 | -0.4 | 282,100 |
| 12/20 | 3,336.0 | 3,365.0 | 3,318.0 | 3,331.0 | +26.0 | +0.8 | 398,700 |
| 12/19 | 3,295.0 | 3,317.0 | 3,264.0 | 3,305.0 | 0 | 0.0 | 400,700 |
| 12/18 | 3,350.0 | 3,356.0 | 3,269.0 | 3,305.0 | -56.0 | -1.7 | 334,200 |
| 12/15 | 3,405.0 | 3,443.0 | 3,346.0 | 3,361.0 | -96.0 | -2.8 | 380,500 |
▶︎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