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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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
