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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,679.9 | 1,713.3 | 1,586.6 | 1,604.9 | -50.0 | -3.0 | 5,404,554 |
| 17/03 | 1,663.3 | 1,769.9 | 1,574.9 | 1,654.9 | +6.6 | +0.4 | 8,427,684 |
| 17/02 | 1,588.3 | 1,669.9 | 1,478.3 | 1,648.3 | +40.0 | +2.5 | 7,448,774 |
| 17/01 | 1,733.3 | 1,826.6 | 1,548.3 | 1,608.3 | -125.0 | -7.2 | 8,483,185 |
| 16/12 | 1,628.3 | 1,829.9 | 1,503.3 | 1,733.3 | +111.7 | +6.9 | 10,067,501 |
| 16/11 | 1,763.3 | 1,809.9 | 1,523.3 | 1,621.6 | -165.0 | -9.2 | 7,448,174 |
| 16/10 | 1,716.6 | 1,866.6 | 1,566.6 | 1,786.6 | +70.0 | +4.1 | 12,560,225 |
| 16/09 | 1,286.6 | 1,739.9 | 1,259.9 | 1,716.6 | +455.0 | +36.1 | 20,104,701 |
| 16/08 | 1,766.6 | 1,829.9 | 1,239.9 | 1,261.6 | -511.7 | -28.9 | 15,282,453 |
| 16/07 | 2,016.6 | 2,143.3 | 1,466.6 | 1,773.3 | -443.3 | -20.0 | 25,449,854 |
| 16/06 | 2,249.9 | 2,356.6 | 1,983.3 | 2,216.6 | -46.7 | -2.1 | 7,353,373 |
| 16/05 | 1,903.3 | 2,276.6 | 1,866.6 | 2,263.3 | +313.4 | +16.1 | 8,276,783 |
| 16/04 | 2,056.6 | 2,139.9 | 1,879.9 | 1,949.9 | -100.0 | -4.9 | 10,822,008 |
| 16/03 | 1,669.9 | 2,139.9 | 1,669.9 | 2,049.9 | +380.0 | +22.8 | 9,309,093 |
| 16/02 | 1,749.9 | 1,869.9 | 1,421.6 | 1,669.9 | -46.7 | -2.7 | 10,415,504 |
| 16/01 | 1,966.6 | 1,976.6 | 1,609.9 | 1,716.6 | -256.7 | -13.0 | 10,381,304 |
| 15/12 | 2,166.6 | 2,263.3 | 1,886.6 | 1,973.3 | -200.0 | -9.2 | 12,480,425 |
| 15/11 | 1,916.6 | 2,183.3 | 1,836.6 | 2,173.3 | +243.4 | +12.6 | 7,843,878 |
| 15/10 | 2,139.9 | 2,223.3 | 1,899.9 | 1,929.9 | -180.0 | -8.5 | 10,652,806 |
| 15/09 | 1,893.3 | 2,163.3 | 1,606.6 | 2,109.9 | +213.3 | +11.3 | 14,069,840 |
| 15/08 | 2,149.9 | 2,459.9 | 1,689.9 | 1,896.6 | -246.7 | -11.5 | 18,460,084 |
| 15/07 | 1,819.9 | 2,283.3 | 1,729.9 | 2,143.3 | +336.7 | +18.6 | 19,753,997 |
| 15/06 | 1,508.3 | 1,839.9 | 1,371.6 | 1,806.6 | +303.3 | +20.2 | 14,230,042 |
| 15/05 | 1,466.6 | 1,549.9 | 1,339.9 | 1,503.3 | +31.7 | +2.2 | 12,798,128 |
| 15/04 | 1,504.9 | 1,788.3 | 1,409.9 | 1,471.6 | -33.3 | -2.2 | 19,672,996 |
| 15/03 | 1,278.3 | 1,564.9 | 1,278.3 | 1,504.9 | +226.6 | +17.7 | 15,475,955 |
| 15/02 | 1,303.3 | 1,341.6 | 1,218.3 | 1,278.3 | -30.0 | -2.3 | 7,818,678 |
| 15/01 | 1,073.3 | 1,371.6 | 1,064.9 | 1,308.3 | +216.7 | +19.9 | 13,531,935 |
| 14/12 | 971.6 | 1,106.6 | 896.6 | 1,091.6 | +120.0 | +12.4 | 9,068,491 |
| 14/11 | 918.3 | 976.6 | 826.6 | 971.6 | +70.0 | +7.8 | 5,571,656 |
▶︎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
