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
3,411.1
円
(15:24)
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 | 3,414.0 | -3.0 | -0.1 | 262,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 3,099.0 | 3,105.0 | 3,038.0 | 3,062.0 | -52.0 | -1.7 | 380,400 |
| 7/12 | 2,970.0 | 3,149.0 | 2,915.5 | 3,114.0 | +137.0 | +4.6 | 696,500 |
| 7/11 | 2,882.0 | 2,984.5 | 2,878.5 | 2,977.0 | +116.5 | +4.1 | 398,100 |
| 7/10 | 2,889.5 | 2,889.5 | 2,832.0 | 2,860.5 | -40.5 | -1.4 | 402,300 |
| 7/9 | 2,862.5 | 2,912.0 | 2,832.0 | 2,901.0 | +24.5 | +0.9 | 323,300 |
| 7/8 | 2,877.0 | 2,905.0 | 2,842.0 | 2,876.5 | -29.5 | -1.0 | 443,900 |
| 7/5 | 3,040.0 | 3,045.0 | 2,883.5 | 2,906.0 | +0.5 | +0.0 | 1,156,300 |
| 7/4 | 2,992.5 | 3,000.0 | 2,900.0 | 2,905.5 | -72.0 | -2.4 | 520,700 |
| 7/3 | 2,978.5 | 3,013.0 | 2,950.0 | 2,977.5 | -39.5 | -1.3 | 459,400 |
| 7/2 | 3,083.0 | 3,111.0 | 3,000.0 | 3,017.0 | -44.0 | -1.4 | 385,500 |
| 7/1 | 3,062.0 | 3,104.0 | 3,048.0 | 3,061.0 | +21.0 | +0.7 | 320,200 |
| 6/28 | 3,011.0 | 3,048.0 | 2,981.0 | 3,040.0 | +44.0 | +1.5 | 243,800 |
| 6/27 | 3,022.0 | 3,042.0 | 2,991.5 | 2,996.0 | -21.0 | -0.7 | 250,700 |
| 6/26 | 3,108.0 | 3,108.0 | 3,011.0 | 3,017.0 | -126.0 | -4.0 | 344,200 |
| 6/25 | 3,127.0 | 3,154.0 | 3,111.0 | 3,143.0 | +32.0 | +1.0 | 165,500 |
| 6/24 | 3,107.0 | 3,140.0 | 3,070.0 | 3,111.0 | +50.0 | +1.6 | 178,800 |
| 6/21 | 3,049.0 | 3,114.0 | 3,043.0 | 3,061.0 | +24.0 | +0.8 | 172,800 |
| 6/20 | 3,048.0 | 3,089.0 | 3,026.0 | 3,037.0 | -30.0 | -1.0 | 122,400 |
| 6/19 | 3,050.0 | 3,079.0 | 3,037.0 | 3,067.0 | +1.0 | +0.0 | 112,300 |
| 6/18 | 3,150.0 | 3,150.0 | 3,062.0 | 3,066.0 | -29.0 | -0.9 | 125,500 |
| 6/17 | 3,071.0 | 3,097.0 | 3,050.0 | 3,095.0 | -22.0 | -0.7 | 129,700 |
| 6/14 | 3,058.0 | 3,134.0 | 3,047.0 | 3,117.0 | +70.0 | +2.3 | 295,600 |
| 6/13 | 3,115.0 | 3,115.0 | 3,038.0 | 3,047.0 | -68.0 | -2.2 | 125,200 |
| 6/12 | 3,132.0 | 3,142.0 | 3,082.0 | 3,115.0 | +3.0 | +0.1 | 131,800 |
| 6/11 | 3,191.0 | 3,192.0 | 3,105.0 | 3,112.0 | -79.0 | -2.5 | 124,400 |
| 6/10 | 3,174.0 | 3,192.0 | 3,145.0 | 3,191.0 | +50.0 | +1.6 | 119,900 |
| 6/7 | 3,107.0 | 3,145.0 | 3,100.0 | 3,141.0 | +10.0 | +0.3 | 234,400 |
| 6/6 | 3,200.0 | 3,207.0 | 3,093.0 | 3,131.0 | -57.0 | -1.8 | 253,100 |
| 6/5 | 3,180.0 | 3,199.0 | 3,165.0 | 3,188.0 | -1.0 | +0.0 | 117,000 |
| 6/4 | 3,151.0 | 3,189.0 | 3,126.0 | 3,189.0 | +8.0 | +0.3 | 129,200 |
▶︎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
