！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
2,955.1
円
(13:32)
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) | 2,579.9 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,474.0 (24/01/09) | 2,694.0 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/3 | 3,062.0 | 3,111.0 | 2,952.5 | 2,954.0 | -86.0 | -2.8 | 926,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 8/13 | 2,579.9 | +5.2 | 2,526.7 | 854,109 | 84,500 | 65,900 | 0.78 |
| 8/6 | 2,453.3 | +0.4 | 2,456.5 | 1,074,011 | 76,800 | 101,900 | 1.33 |
| 7/30 | 2,443.3 | -1.1 | 2,457.4 | 1,176,912 | 75,200 | 112,500 | 1.50 |
| 7/21 | 2,469.9 | +0.7 | 2,445.6 | 894,309 | 72,500 | 117,400 | 1.62 |
| 7/16 | 2,453.3 | +3.4 | 2,474.3 | 1,732,817 | 70,000 | 125,400 | 1.79 |
| 7/9 | 2,373.3 | -6.1 | 2,458.7 | 2,733,627 | 73,100 | 158,000 | 2.16 |
| 7/2 | 2,526.6 | -10.1 | 2,671.9 | 3,137,131 | 79,600 | 110,000 | 1.38 |
| 6/25 | 2,809.9 | +0.2 | 2,834.6 | 1,210,212 | 86,900 | 36,400 | 0.42 |
| 6/18 | 2,803.3 | +1.6 | 2,813.4 | 1,167,912 | 89,100 | 43,300 | 0.49 |
| 6/11 | 2,759.9 | +5.9 | 2,692.3 | 1,268,113 | 81,800 | 65,000 | 0.79 |
| 6/4 | 2,606.6 | +1.2 | 2,570.6 | 1,200,612 | 74,600 | 87,800 | 1.18 |
| 5/28 | 2,576.6 | -1.9 | 2,563.4 | 1,597,216 | 81,100 | 87,100 | 1.07 |
| 5/21 | 2,626.6 | +1.8 | 2,605.4 | 3,734,737 | 98,800 | 83,100 | 0.84 |
| 5/14 | 2,579.9 | -1.7 | 2,573.6 | 2,409,924 | 486,800 | 95,500 | 0.20 |
| 5/7 | 2,623.3 | +2.5 | 2,620.4 | 818,408 | ー | ー | ー |
| 4/30 | 2,559.9 | -5.1 | 2,577.0 | 1,818,618 | 98,900 | 89,800 | 0.91 |
| 4/23 | 2,696.6 | -3.7 | 2,738.2 | 1,039,510 | 71,600 | 61,700 | 0.86 |
| 4/16 | 2,799.9 | +1.1 | 2,764.8 | 630,006 | 70,600 | 46,700 | 0.66 |
| 4/9 | 2,769.9 | -1.2 | 2,801.0 | 1,110,911 | 67,900 | 43,700 | 0.64 |
| 4/2 | 2,803.3 | -0.6 | 2,867.8 | 1,450,814 | 75,500 | 35,500 | 0.47 |
| 3/26 | 2,819.9 | -3.9 | 2,822.5 | 1,772,718 | 79,000 | 43,000 | 0.54 |
| 3/19 | 2,933.3 | +2.1 | 2,911.4 | 2,510,725 | 81,700 | 32,000 | 0.39 |
| 3/12 | 2,873.3 | +4.2 | 2,799.1 | 1,899,619 | 64,300 | 42,500 | 0.66 |
| 3/5 | 2,756.6 | -1.0 | 2,753.3 | 2,049,620 | 56,700 | 57,700 | 1.02 |
| 2/26 | 2,783.3 | -4.6 | 2,853.7 | 1,115,411 | 55,200 | 49,200 | 0.89 |
| 2/19 | 2,916.6 | +2.0 | 2,950.5 | 938,109 | 59,200 | 34,300 | 0.58 |
| 2/12 | 2,859.9 | -1.4 | 2,917.1 | 1,037,710 | 58,100 | 45,200 | 0.78 |
| 2/5 | 2,899.9 | +1.4 | 2,849.6 | 1,292,413 | 53,500 | 45,200 | 0.84 |
| 1/29 | 2,859.9 | +0.2 | 2,867.1 | 1,999,220 | 52,400 | 47,300 | 0.90 |
| 1/22 | 2,853.3 | -3.5 | 2,912.5 | 1,493,715 | 49,000 | 46,800 | 0.96 |
▶︎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