！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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/8 | 3,117.9 | 3,189.3 | 3,117.9 | 3,168.3 | +13.4 | +0.4 | 319,203 |
| 11/7 | 3,233.3 | 3,237.3 | 3,149.9 | 3,154.9 | -85.0 | -2.6 | 395,404 |
| 11/6 | 3,287.3 | 3,301.6 | 3,231.9 | 3,239.9 | -8.4 | -0.3 | 485,705 |
| 11/2 | 3,207.3 | 3,261.9 | 3,207.3 | 3,248.3 | +26.0 | +0.8 | 290,703 |
| 11/1 | 3,294.9 | 3,306.6 | 3,213.3 | 3,222.3 | -58.0 | -1.8 | 448,804 |
| 10/31 | 3,175.6 | 3,282.6 | 3,166.3 | 3,280.3 | +118.4 | +3.7 | 563,706 |
| 10/30 | 3,188.3 | 3,197.6 | 3,157.6 | 3,161.9 | -45.0 | -1.4 | 329,703 |
| 10/27 | 3,133.3 | 3,206.9 | 3,128.6 | 3,206.9 | +45.3 | +1.4 | 256,503 |
| 10/26 | 3,183.9 | 3,207.6 | 3,139.6 | 3,161.6 | +1.7 | +0.1 | 389,704 |
| 10/25 | 3,140.9 | 3,177.9 | 3,114.3 | 3,159.9 | +29.0 | +0.9 | 361,504 |
| 10/24 | 3,111.3 | 3,143.3 | 3,083.3 | 3,130.9 | +20.0 | +0.6 | 418,204 |
| 10/23 | 3,072.3 | 3,138.9 | 3,072.3 | 3,110.9 | +22.6 | +0.7 | 494,105 |
| 10/20 | 3,102.6 | 3,144.6 | 3,088.3 | 3,088.3 | -31.6 | -1.0 | 316,503 |
| 10/19 | 3,026.3 | 3,140.3 | 3,026.3 | 3,119.9 | +68.0 | +2.2 | 503,705 |
| 10/18 | 3,041.6 | 3,059.6 | 2,979.6 | 3,051.9 | +10.3 | +0.3 | 342,903 |
| 10/17 | 3,010.3 | 3,064.6 | 3,010.3 | 3,041.6 | +26.0 | +0.9 | 395,704 |
| 10/16 | 3,020.6 | 3,064.9 | 2,996.9 | 3,015.6 | +5.3 | +0.2 | 603,006 |
| 10/13 | 3,093.6 | 3,095.3 | 3,001.9 | 3,010.3 | -108.3 | -3.5 | 728,107 |
| 10/12 | 3,182.9 | 3,199.9 | 3,113.3 | 3,118.6 | -64.3 | -2.0 | 684,007 |
| 10/11 | 3,214.9 | 3,225.3 | 3,143.6 | 3,182.9 | -58.0 | -1.8 | 908,409 |
| 10/10 | 3,216.9 | 3,285.6 | 3,193.6 | 3,240.9 | -19.0 | -0.6 | 930,009 |
| 10/6 | 3,193.3 | 3,284.9 | 3,187.9 | 3,259.9 | +69.3 | +2.2 | 1,409,114 |
| 10/5 | 3,103.3 | 3,227.3 | 3,100.3 | 3,190.6 | +167.3 | +5.5 | 2,212,822 |
| 10/4 | 3,051.3 | 3,135.9 | 2,999.3 | 3,023.3 | +171.7 | +6.0 | 3,961,240 |
▶︎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
