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
3,431.9
円
(12:48)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,152.0 | 3,471.0 | 3,120.0 | 3,432.0 | +254.0 | +8.0 | 4,232,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,299.0 | 3,557.0 | 3,129.0 | 3,178.0 | -155.0 | -4.7 | 8,534,800 |
| 24/09 | 3,323.0 | 3,467.0 | 3,147.0 | 3,333.0 | -6.0 | -0.2 | 6,810,900 |
| 24/08 | 3,086.0 | 3,392.0 | 2,746.0 | 3,339.0 | +218.0 | +7.0 | 5,734,700 |
| 24/07 | 3,062.0 | 3,149.0 | 2,832.0 | 3,121.0 | +81.0 | +2.7 | 8,112,200 |
| 24/06 | 3,180.0 | 3,207.0 | 2,981.0 | 3,040.0 | -140.0 | -4.4 | 3,641,400 |
| 24/05 | 2,950.0 | 3,225.0 | 2,844.0 | 3,180.0 | +228.0 | +7.7 | 12,369,100 |
| 24/04 | 3,168.0 | 3,195.0 | 2,694.0 | 2,952.0 | -212.0 | -6.7 | 9,619,200 |
| 24/03 | 3,101.0 | 3,299.0 | 3,044.0 | 3,164.0 | +26.0 | +0.8 | 4,983,300 |
| 24/02 | 3,151.0 | 3,205.0 | 2,927.5 | 3,138.0 | -59.0 | -1.9 | 7,353,500 |
| 24/01 | 3,174.0 | 3,474.0 | 3,146.0 | 3,197.0 | -10.0 | -0.3 | 12,429,500 |
| 23/12 | 3,452.0 | 3,627.0 | 3,155.0 | 3,207.0 | -215.0 | -6.3 | 10,736,400 |
| 23/11 | 3,294.9 | 3,541.6 | 3,072.6 | 3,422.0 | +141.7 | +4.3 | 8,985,052 |
| 23/10 | 2,865.3 | 3,285.6 | 2,799.9 | 3,280.3 | +395.0 | +13.7 | 16,700,867 |
| 23/09 | 3,033.3 | 3,164.9 | 2,775.3 | 2,885.3 | -153.0 | -5.0 | 6,788,168 |
| 23/08 | 2,726.3 | 3,157.9 | 2,670.3 | 3,038.3 | +319.0 | +11.7 | 8,129,781 |
| 23/07 | 2,549.6 | 2,828.9 | 2,486.9 | 2,719.3 | +19.7 | +0.7 | 8,989,890 |
| 23/06 | 2,306.6 | 2,765.9 | 2,306.6 | 2,699.6 | +393.0 | +17.0 | 8,449,884 |
| 23/05 | 2,179.9 | 2,509.9 | 2,156.6 | 2,306.6 | +136.7 | +6.3 | 16,459,064 |
| 23/04 | 2,249.9 | 2,286.6 | 2,059.9 | 2,169.9 | -66.7 | -3.0 | 6,966,370 |
| 23/03 | 2,316.6 | 2,319.9 | 2,179.9 | 2,236.6 | -93.3 | -4.0 | 5,469,355 |
| 23/02 | 2,453.3 | 2,499.9 | 2,293.3 | 2,329.9 | -106.7 | -4.4 | 4,980,350 |
| 23/01 | 2,536.6 | 2,599.9 | 2,403.3 | 2,436.6 | -123.3 | -4.8 | 7,333,573 |
| 22/12 | 2,533.3 | 2,889.9 | 2,466.6 | 2,559.9 | +33.3 | +1.3 | 8,779,888 |
| 22/11 | 2,389.9 | 2,696.6 | 2,366.6 | 2,526.6 | +133.3 | +5.6 | 4,423,244 |
| 22/10 | 2,249.9 | 2,576.6 | 2,149.9 | 2,393.3 | +123.4 | +5.4 | 10,927,009 |
| 22/09 | 2,049.9 | 2,283.3 | 1,989.9 | 2,269.9 | +216.6 | +10.6 | 5,203,852 |
| 22/08 | 1,853.3 | 2,143.3 | 1,849.9 | 2,053.3 | +210.0 | +11.4 | 5,130,651 |
| 22/07 | 1,933.3 | 1,959.9 | 1,736.6 | 1,843.3 | -90.0 | -4.7 | 5,480,455 |
| 22/06 | 1,846.6 | 1,963.3 | 1,683.3 | 1,933.3 | +106.7 | +5.8 | 5,369,754 |
| 22/05 | 1,903.3 | 1,903.3 | 1,746.6 | 1,826.6 | -93.3 | -4.9 | 10,082,501 |
▶︎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
