！決算発表予定日 2024/10/03
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) | 2,694.0 (24/04/17) |
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 3,377.0 | 3,415.0 | 3,325.0 | 3,361.0 | +84.0 | +2.6 | 1,262,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,028.0 | 3,162.0 | 3,015.0 | 3,117.0 | +118.0 | +3.9 | 1,854,900 |
| 5/16 | 2,967.0 | 3,011.0 | 2,948.5 | 2,999.0 | +36.0 | +1.2 | 1,480,300 |
| 5/15 | 2,965.0 | 2,988.5 | 2,948.0 | 2,963.0 | +26.0 | +0.9 | 472,200 |
| 5/14 | 2,921.0 | 2,958.5 | 2,919.0 | 2,937.0 | -4.5 | -0.2 | 445,000 |
| 5/13 | 2,915.5 | 2,945.0 | 2,905.0 | 2,941.5 | +36.5 | +1.3 | 457,900 |
| 5/10 | 2,939.0 | 2,939.0 | 2,895.0 | 2,905.0 | -15.5 | -0.5 | 520,600 |
| 5/9 | 2,905.0 | 2,938.0 | 2,873.0 | 2,920.5 | +39.0 | +1.4 | 646,900 |
| 5/8 | 2,945.0 | 2,985.0 | 2,877.5 | 2,881.5 | -38.5 | -1.3 | 673,800 |
| 5/7 | 2,895.5 | 2,931.0 | 2,879.5 | 2,920.0 | +30.5 | +1.1 | 931,000 |
| 5/2 | 2,877.0 | 2,915.0 | 2,852.0 | 2,889.5 | +34.5 | +1.2 | 600,900 |
| 5/1 | 2,950.0 | 2,950.0 | 2,844.0 | 2,855.0 | -97.0 | -3.3 | 770,700 |
| 4/30 | 2,911.0 | 2,966.0 | 2,896.0 | 2,952.0 | +42.0 | +1.4 | 570,600 |
| 4/26 | 2,869.5 | 2,912.5 | 2,840.0 | 2,910.0 | +47.5 | +1.7 | 478,100 |
| 4/25 | 2,896.0 | 2,900.0 | 2,842.5 | 2,862.5 | -24.5 | -0.9 | 448,800 |
| 4/24 | 2,868.0 | 2,897.0 | 2,840.5 | 2,887.0 | +5.5 | +0.2 | 379,100 |
| 4/23 | 2,850.0 | 2,883.0 | 2,818.0 | 2,881.5 | +60.0 | +2.1 | 463,400 |
| 4/22 | 2,768.5 | 2,833.0 | 2,750.0 | 2,821.5 | +78.0 | +2.8 | 301,400 |
| 4/19 | 2,807.5 | 2,825.5 | 2,739.5 | 2,743.5 | -96.5 | -3.4 | 344,100 |
| 4/18 | 2,770.5 | 2,862.0 | 2,762.0 | 2,840.0 | +97.5 | +3.6 | 484,800 |
| 4/17 | 2,720.0 | 2,744.0 | 2,694.0 | 2,742.5 | +28.5 | +1.1 | 380,800 |
| 4/16 | 2,762.5 | 2,762.5 | 2,698.5 | 2,714.0 | -78.5 | -2.8 | 408,500 |
| 4/15 | 2,801.0 | 2,805.0 | 2,755.5 | 2,792.5 | -38.0 | -1.3 | 369,000 |
| 4/12 | 2,853.0 | 2,869.0 | 2,824.0 | 2,830.5 | -19.5 | -0.7 | 409,700 |
| 4/11 | 2,801.0 | 2,872.0 | 2,795.0 | 2,850.0 | +21.0 | +0.7 | 323,500 |
| 4/10 | 2,859.0 | 2,870.5 | 2,818.5 | 2,829.0 | -34.5 | -1.2 | 387,000 |
| 4/9 | 2,906.0 | 2,939.5 | 2,857.0 | 2,863.5 | -65.5 | -2.2 | 485,700 |
| 4/8 | 2,996.5 | 3,002.0 | 2,893.0 | 2,929.0 | -48.0 | -1.6 | 541,900 |
| 4/5 | 3,151.0 | 3,195.0 | 2,962.5 | 2,977.0 | -104.0 | -3.4 | 1,185,000 |
| 4/4 | 3,075.0 | 3,115.0 | 3,033.0 | 3,081.0 | +14.0 | +0.5 | 658,000 |
| 4/3 | 3,075.0 | 3,110.0 | 3,042.0 | 3,067.0 | +8.0 | +0.3 | 441,900 |
▶︎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
