！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
(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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 3,049.0 | 3,114.0 | 3,043.0 | 3,061.0 | +24.0 | +0.8 | 172,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/14 | 3,528.0 | 3,531.0 | 3,436.0 | 3,457.0 | -57.0 | -1.6 | 257,800 |
| 12/13 | 3,601.0 | 3,614.0 | 3,502.0 | 3,514.0 | -66.0 | -1.8 | 281,700 |
| 12/12 | 3,600.0 | 3,627.0 | 3,572.0 | 3,580.0 | +38.0 | +1.1 | 428,500 |
| 12/11 | 3,469.0 | 3,542.0 | 3,462.0 | 3,542.0 | +33.0 | +0.9 | 344,200 |
| 12/8 | 3,525.0 | 3,557.0 | 3,478.0 | 3,509.0 | +9.0 | +0.3 | 518,200 |
| 12/7 | 3,515.0 | 3,549.0 | 3,491.0 | 3,500.0 | -16.0 | -0.5 | 318,300 |
| 12/6 | 3,491.0 | 3,516.0 | 3,455.0 | 3,516.0 | +42.0 | +1.2 | 270,300 |
| 12/5 | 3,480.0 | 3,503.0 | 3,422.0 | 3,474.0 | +27.0 | +0.8 | 475,100 |
| 12/4 | 3,434.0 | 3,461.0 | 3,420.0 | 3,447.0 | +4.0 | +0.1 | 289,100 |
| 12/1 | 3,452.0 | 3,486.0 | 3,443.0 | 3,443.0 | +21.0 | +0.6 | 327,100 |
| 11/30 | 3,411.0 | 3,439.0 | 3,391.0 | 3,422.0 | -23.0 | -0.7 | 314,300 |
| 11/29 | 3,456.0 | 3,469.0 | 3,401.0 | 3,445.0 | -2.0 | -0.1 | 335,100 |
| 11/28 | 3,440.0 | 3,452.0 | 3,411.0 | 3,447.0 | +17.0 | +0.5 | 408,700 |
| 11/27 | 3,330.0 | 3,438.0 | 3,310.0 | 3,430.0 | +90.0 | +2.7 | 436,100 |
| 11/24 | 3,330.0 | 3,357.0 | 3,306.0 | 3,340.0 | +23.0 | +0.7 | 234,500 |
| 11/22 | 3,331.0 | 3,367.0 | 3,305.0 | 3,317.0 | -14.0 | -0.4 | 250,400 |
| 11/21 | 3,385.0 | 3,440.0 | 3,329.0 | 3,331.0 | -29.0 | -0.9 | 490,000 |
| 11/20 | 3,343.0 | 3,424.0 | 3,310.0 | 3,360.0 | +12.0 | +0.4 | 622,400 |
| 11/17 | 3,318.0 | 3,385.0 | 3,221.0 | 3,348.0 | +26.4 | +0.8 | 647,700 |
| 11/16 | 3,301.3 | 3,332.3 | 3,246.9 | 3,321.6 | -18.3 | -0.6 | 676,807 |
| 11/15 | 3,184.9 | 3,541.6 | 3,176.9 | 3,339.9 | +143.3 | +4.5 | 1,275,313 |
| 11/14 | 3,194.6 | 3,239.3 | 3,161.6 | 3,196.6 | +29.3 | +0.9 | 388,204 |
| 11/13 | 3,166.6 | 3,197.3 | 3,147.9 | 3,167.3 | +6.0 | +0.2 | 291,903 |
| 11/10 | 3,132.3 | 3,161.9 | 3,117.3 | 3,161.3 | +13.4 | +0.4 | 289,503 |
| 11/9 | 3,173.3 | 3,173.3 | 3,072.6 | 3,147.9 | -20.4 | -0.6 | 384,304 |
▶︎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