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
3,418.5
円
(15:24)
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 | 3,414.0 | +236.0 | +7.4 | 4,361,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,249.9 | 2,276.6 | 1,839.9 | 1,919.9 | -346.7 | -15.3 | 5,675,157 |
| 22/03 | 2,233.3 | 2,496.6 | 2,209.9 | 2,266.6 | +20.0 | +0.9 | 6,986,170 |
| 22/02 | 2,276.6 | 2,376.6 | 2,206.6 | 2,246.6 | -30.0 | -1.3 | 3,240,632 |
| 22/01 | 2,406.6 | 2,433.3 | 2,129.9 | 2,276.6 | -153.3 | -6.3 | 4,872,949 |
| 21/12 | 2,396.6 | 2,506.6 | 2,273.3 | 2,429.9 | +33.3 | +1.4 | 3,976,840 |
| 21/11 | 2,493.3 | 2,629.9 | 2,396.6 | 2,396.6 | -126.7 | -5.0 | 3,777,638 |
| 21/10 | 2,526.6 | 2,559.9 | 2,416.6 | 2,523.3 | -40.0 | -1.6 | 4,891,849 |
| 21/09 | 2,536.6 | 2,846.6 | 2,526.6 | 2,563.3 | -13.3 | -0.5 | 4,966,850 |
| 21/08 | 2,443.3 | 2,659.9 | 2,419.9 | 2,576.6 | +133.3 | +5.5 | 5,408,154 |
| 21/07 | 2,713.3 | 2,803.3 | 2,339.9 | 2,443.3 | -256.6 | -9.5 | 8,468,785 |
| 21/06 | 2,559.9 | 2,886.6 | 2,519.9 | 2,699.9 | +140.0 | +5.5 | 5,889,959 |
| 21/05 | 2,583.3 | 2,669.9 | 2,516.6 | 2,559.9 | 0 | 0.0 | 8,723,187 |
| 21/04 | 2,826.6 | 2,853.3 | 2,493.3 | 2,559.9 | -266.7 | -9.4 | 4,909,849 |
| 21/03 | 2,796.6 | 3,086.6 | 2,676.6 | 2,826.6 | +43.3 | +1.6 | 9,372,694 |
| 21/02 | 2,833.3 | 3,009.9 | 2,783.3 | 2,783.3 | -76.6 | -2.7 | 4,383,644 |
| 21/01 | 2,996.6 | 3,153.3 | 2,816.6 | 2,859.9 | -136.7 | -4.6 | 6,519,365 |
| 20/12 | 2,919.9 | 3,073.3 | 2,783.3 | 2,996.6 | +96.7 | +3.3 | 8,314,583 |
| 20/11 | 2,776.6 | 3,019.9 | 2,766.6 | 2,899.9 | +106.6 | +3.8 | 7,144,871 |
| 20/10 | 2,869.9 | 2,909.9 | 2,663.3 | 2,793.3 | -66.6 | -2.3 | 8,058,680 |
| 20/09 | 2,993.3 | 3,243.3 | 2,853.3 | 2,859.9 | -156.7 | -5.2 | 9,969,700 |
| 20/08 | 3,299.9 | 3,313.3 | 2,956.6 | 3,016.6 | -266.7 | -8.1 | 7,056,070 |
| 20/07 | 2,819.9 | 3,406.6 | 2,756.6 | 3,283.3 | +463.4 | +16.4 | 15,027,150 |
| 20/06 | 2,959.9 | 3,089.9 | 2,783.3 | 2,819.9 | -146.7 | -5.0 | 9,326,493 |
| 20/05 | 2,756.6 | 2,999.9 | 2,656.6 | 2,966.6 | +163.3 | +5.8 | 12,774,728 |
| 20/04 | 2,959.9 | 3,059.9 | 2,606.6 | 2,803.3 | -190.0 | -6.4 | 14,955,449 |
| 20/03 | 2,196.6 | 3,039.9 | 2,076.6 | 2,993.3 | +793.4 | +36.1 | 21,251,312 |
| 20/02 | 2,139.9 | 2,349.9 | 2,096.6 | 2,199.9 | -6.7 | -0.3 | 7,592,776 |
| 20/01 | 2,253.3 | 2,379.9 | 2,119.9 | 2,206.6 | -73.3 | -3.2 | 10,316,203 |
| 19/12 | 2,783.3 | 2,823.3 | 2,236.6 | 2,279.9 | -496.7 | -17.9 | 13,764,737 |
| 19/11 | 2,653.3 | 2,969.9 | 2,653.3 | 2,776.6 | +80.0 | +3.0 | 5,506,855 |
▶︎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
