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) |
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 | 4,679,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,469.9 | 2,716.6 | 2,443.3 | 2,696.6 | +243.3 | +9.9 | 6,534,965 |
| 19/09 | 2,719.9 | 2,883.3 | 2,433.3 | 2,453.3 | -266.6 | -9.8 | 8,071,881 |
| 19/08 | 2,389.9 | 2,719.9 | 2,293.3 | 2,719.9 | +303.3 | +12.6 | 6,242,162 |
| 19/07 | 2,543.3 | 2,643.3 | 2,309.9 | 2,416.6 | -106.7 | -4.2 | 9,346,293 |
| 19/06 | 2,286.6 | 2,553.3 | 2,246.6 | 2,523.3 | +216.7 | +9.4 | 5,192,152 |
| 19/05 | 2,559.9 | 2,599.9 | 2,263.3 | 2,306.6 | -300.0 | -11.5 | 8,717,787 |
| 19/04 | 2,646.6 | 2,673.3 | 2,426.6 | 2,606.6 | -33.3 | -1.3 | 4,406,444 |
| 19/03 | 2,599.9 | 2,743.3 | 2,299.9 | 2,639.9 | +63.3 | +2.5 | 8,635,286 |
| 19/02 | 2,403.3 | 2,683.3 | 2,363.3 | 2,576.6 | +173.3 | +7.2 | 4,340,143 |
| 19/01 | 2,263.3 | 2,423.3 | 2,179.9 | 2,403.3 | +93.4 | +4.0 | 8,838,688 |
| 18/12 | 2,813.3 | 2,913.3 | 2,169.9 | 2,309.9 | -490.0 | -17.5 | 11,100,711 |
| 18/11 | 2,689.9 | 2,909.9 | 2,613.3 | 2,799.9 | +100.0 | +3.7 | 4,208,142 |
| 18/10 | 2,993.3 | 3,096.6 | 2,513.3 | 2,699.9 | -316.7 | -10.5 | 7,194,972 |
| 18/09 | 2,733.3 | 3,183.3 | 2,583.3 | 3,016.6 | +313.3 | +11.6 | 9,028,590 |
| 18/08 | 2,733.3 | 3,079.9 | 2,606.6 | 2,703.3 | -30.0 | -1.1 | 11,255,512 |
| 18/07 | 2,439.9 | 3,039.9 | 2,236.6 | 2,733.3 | +276.7 | +11.3 | 12,299,823 |
| 18/06 | 2,653.3 | 2,793.3 | 2,453.3 | 2,456.6 | -203.3 | -7.6 | 5,433,954 |
| 18/05 | 2,519.9 | 2,699.9 | 2,479.9 | 2,659.9 | +156.6 | +6.3 | 6,571,266 |
| 18/04 | 2,566.6 | 2,633.3 | 2,359.9 | 2,503.3 | -66.6 | -2.6 | 6,568,266 |
| 18/03 | 2,089.9 | 2,599.9 | 2,073.3 | 2,569.9 | +453.3 | +21.4 | 10,162,001 |
| 18/02 | 1,916.6 | 2,133.3 | 1,859.9 | 2,116.6 | +210.0 | +11.0 | 8,867,489 |
| 18/01 | 2,023.3 | 2,079.9 | 1,876.6 | 1,906.6 | -83.3 | -4.2 | 11,709,117 |
| 17/12 | 2,283.3 | 2,363.3 | 1,926.6 | 1,989.9 | -290.0 | -12.7 | 13,677,137 |
| 17/11 | 2,096.6 | 2,449.9 | 2,049.9 | 2,279.9 | +180.0 | +8.6 | 8,963,489 |
| 17/10 | 2,226.6 | 2,236.6 | 2,046.6 | 2,099.9 | -126.7 | -5.7 | 6,973,270 |
| 17/09 | 2,073.3 | 2,363.3 | 2,059.9 | 2,226.6 | +156.7 | +7.6 | 12,114,121 |
| 17/08 | 2,019.9 | 2,219.9 | 2,016.6 | 2,069.9 | +46.6 | +2.3 | 6,123,361 |
| 17/07 | 1,993.3 | 2,049.9 | 1,826.6 | 2,023.3 | +60.0 | +3.1 | 8,972,190 |
| 17/06 | 1,796.6 | 2,013.3 | 1,743.3 | 1,963.3 | +170.0 | +9.5 | 7,702,277 |
| 17/05 | 1,599.9 | 1,829.9 | 1,591.6 | 1,793.3 | +188.4 | +11.7 | 8,269,283 |
▶︎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
