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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/2 | 3,083.0 | 3,103.0 | 3,024.0 | 3,059.0 | -41.0 | -1.3 | 264,600 |
| 4/1 | 3,168.0 | 3,170.0 | 3,074.0 | 3,100.0 | -64.0 | -2.0 | 293,300 |
| 3/29 | 3,138.0 | 3,178.0 | 3,115.0 | 3,164.0 | +46.0 | +1.5 | 245,700 |
| 3/28 | 3,153.0 | 3,167.0 | 3,116.0 | 3,118.0 | -52.0 | -1.6 | 147,900 |
| 3/27 | 3,181.0 | 3,212.0 | 3,152.0 | 3,170.0 | +11.0 | +0.4 | 241,100 |
| 3/26 | 3,146.0 | 3,176.0 | 3,109.0 | 3,159.0 | -6.0 | -0.2 | 214,300 |
| 3/25 | 3,167.0 | 3,184.0 | 3,148.0 | 3,165.0 | -21.0 | -0.7 | 163,600 |
| 3/22 | 3,232.0 | 3,249.0 | 3,176.0 | 3,186.0 | -46.0 | -1.4 | 216,600 |
| 3/21 | 3,280.0 | 3,280.0 | 3,228.0 | 3,232.0 | -29.0 | -0.9 | 176,500 |
| 3/19 | 3,268.0 | 3,275.0 | 3,231.0 | 3,261.0 | -2.0 | -0.1 | 150,700 |
| 3/18 | 3,280.0 | 3,288.0 | 3,233.0 | 3,263.0 | -8.0 | -0.2 | 141,300 |
| 3/15 | 3,264.0 | 3,299.0 | 3,241.0 | 3,271.0 | +24.0 | +0.7 | 170,800 |
| 3/14 | 3,257.0 | 3,260.0 | 3,215.0 | 3,247.0 | +3.0 | +0.1 | 124,300 |
| 3/13 | 3,206.0 | 3,276.0 | 3,182.0 | 3,244.0 | -32.0 | -1.0 | 175,100 |
| 3/12 | 3,218.0 | 3,278.0 | 3,165.0 | 3,276.0 | +50.0 | +1.6 | 211,100 |
| 3/11 | 3,258.0 | 3,276.0 | 3,187.0 | 3,226.0 | -27.0 | -0.8 | 256,800 |
| 3/8 | 3,253.0 | 3,295.0 | 3,218.0 | 3,253.0 | -40.0 | -1.2 | 414,900 |
| 3/7 | 3,220.0 | 3,296.0 | 3,220.0 | 3,293.0 | +81.0 | +2.5 | 479,100 |
| 3/6 | 3,107.0 | 3,227.0 | 3,095.0 | 3,212.0 | +112.0 | +3.6 | 368,200 |
▶︎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
