！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) |
|---|---|---|---|---|---|---|---|
| 10/3 | 2,839.6 | 2,907.9 | 2,828.9 | 2,851.6 | +18.7 | +0.7 | 515,405 |
| 10/2 | 2,865.3 | 2,874.6 | 2,799.9 | 2,832.9 | -52.4 | -1.8 | 376,504 |
| 9/29 | 2,894.3 | 2,929.3 | 2,870.3 | 2,885.3 | -10.3 | -0.4 | 297,303 |
| 9/28 | 2,941.3 | 2,949.6 | 2,870.6 | 2,895.6 | -55.3 | -1.9 | 298,803 |
| 9/27 | 2,883.9 | 2,960.3 | 2,877.6 | 2,950.9 | +41.0 | +1.4 | 458,405 |
| 9/26 | 2,909.9 | 2,956.9 | 2,893.6 | 2,909.9 | -0.7 | +0.0 | 290,103 |
| 9/25 | 2,794.9 | 2,918.3 | 2,779.9 | 2,910.6 | +135.3 | +4.9 | 329,703 |
| 9/22 | 2,800.6 | 2,827.6 | 2,775.3 | 2,775.3 | -48.3 | -1.7 | 369,004 |
| 9/21 | 2,903.3 | 2,906.6 | 2,821.9 | 2,823.6 | -83.0 | -2.9 | 361,204 |
| 9/20 | 2,922.9 | 2,923.6 | 2,893.9 | 2,906.6 | -31.3 | -1.1 | 345,303 |
| 9/19 | 2,976.6 | 2,980.6 | 2,904.3 | 2,937.9 | -73.0 | -2.4 | 452,405 |
| 9/15 | 3,019.3 | 3,027.9 | 2,989.9 | 3,010.9 | -22.4 | -0.7 | 429,304 |
| 9/14 | 3,052.9 | 3,080.3 | 3,025.9 | 3,033.3 | -51.0 | -1.7 | 304,503 |
| 9/13 | 3,093.9 | 3,164.9 | 3,061.9 | 3,084.3 | +40.4 | +1.3 | 611,106 |
| 9/12 | 3,023.3 | 3,053.9 | 3,023.3 | 3,043.9 | +25.0 | +0.8 | 192,302 |
| 9/11 | 3,049.9 | 3,064.6 | 2,986.6 | 3,018.9 | -10.0 | -0.3 | 259,803 |
| 9/8 | 3,033.3 | 3,074.9 | 3,007.3 | 3,028.9 | -5.7 | -0.2 | 439,804 |
| 9/7 | 3,033.3 | 3,063.6 | 3,027.9 | 3,034.6 | -21.0 | -0.7 | 272,703 |
| 9/6 | 3,064.3 | 3,076.9 | 3,039.6 | 3,055.6 | +2.7 | +0.1 | 252,303 |
| 9/5 | 3,057.6 | 3,077.6 | 3,033.9 | 3,052.9 | -14.7 | -0.5 | 315,903 |
| 9/4 | 3,043.3 | 3,087.3 | 3,030.6 | 3,067.6 | +5.3 | +0.2 | 278,103 |
| 9/1 | 3,033.3 | 3,064.3 | 3,021.6 | 3,062.3 | +24.0 | +0.8 | 230,102 |
| 8/31 | 3,061.9 | 3,073.3 | 3,027.3 | 3,038.3 | -23.6 | -0.8 | 291,303 |
| 8/30 | 3,053.3 | 3,081.9 | 3,052.3 | 3,061.9 | -9.0 | -0.3 | 258,303 |
| 8/29 | 3,066.6 | 3,102.9 | 3,065.9 | 3,070.9 | +14.6 | +0.5 | 268,503 |
| 8/28 | 3,100.3 | 3,112.6 | 3,026.6 | 3,056.3 | -13.6 | -0.4 | 388,204 |
| 8/25 | 3,093.6 | 3,120.3 | 3,040.9 | 3,069.9 | -73.7 | -2.3 | 350,704 |
| 8/24 | 3,124.6 | 3,157.9 | 3,097.9 | 3,143.6 | +46.0 | +1.5 | 375,904 |
| 8/23 | 3,016.6 | 3,106.6 | 3,016.6 | 3,097.6 | +46.0 | +1.5 | 571,806 |
| 8/22 | 2,988.3 | 3,054.6 | 2,983.6 | 3,051.6 | +93.0 | +3.1 | 530,705 |
▶︎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
