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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 778.3 | 908.3 | 741.6 | 901.6 | +118.3 | +15.1 | 9,253,292 |
| 14/09 | 675.8 | 831.6 | 665.8 | 783.3 | +110.9 | +16.5 | 7,924,879 |
| 14/08 | 587.4 | 687.4 | 573.3 | 672.4 | +84.1 | +14.3 | 5,192,452 |
| 14/07 | 615.8 | 632.4 | 538.3 | 588.3 | -23.3 | -3.8 | 6,954,069 |
| 14/06 | 598.3 | 641.6 | 571.6 | 611.6 | +13.3 | +2.2 | 6,045,660 |
| 14/05 | 573.3 | 620.8 | 563.3 | 598.3 | +28.4 | +5.0 | 10,482,105 |
| 14/04 | 553.3 | 574.1 | 504.9 | 569.9 | +15.0 | +2.7 | 8,875,289 |
| 14/03 | 433.3 | 556.6 | 425.8 | 554.9 | +113.3 | +25.7 | 9,492,095 |
| 14/02 | 449.9 | 484.9 | 399.1 | 441.6 | -9.2 | -2.0 | 6,354,063 |
| 14/01 | 484.9 | 499.9 | 434.1 | 450.8 | -39.1 | -8.0 | 6,621,666 |
| 13/12 | 437.4 | 533.3 | 427.4 | 489.9 | +50.0 | +11.4 | 15,415,354 |
| 13/11 | 510.8 | 513.3 | 429.1 | 439.9 | -71.7 | -14.0 | 8,574,086 |
| 13/10 | 534.1 | 545.8 | 505.8 | 511.6 | -22.5 | -4.2 | 3,310,833 |
| 13/09 | 580.8 | 588.3 | 519.9 | 534.1 | -51.7 | -8.8 | 4,465,245 |
| 13/08 | 613.3 | 637.4 | 574.1 | 585.8 | -32.5 | -5.3 | 2,696,427 |
| 13/07 | 549.9 | 653.3 | 549.9 | 618.3 | +73.4 | +13.5 | 6,742,867 |
| 13/06 | 516.6 | 574.1 | 449.9 | 544.9 | +20.0 | +3.8 | 8,522,485 |
| 13/05 | 592.4 | 597.4 | 512.4 | 524.9 | -67.5 | -11.4 | 14,229,742 |
| 13/04 | 608.3 | 625.8 | 541.6 | 592.4 | -20.0 | -3.3 | 15,057,750 |
| 13/03 | 541.6 | 664.1 | 538.3 | 612.4 | +65.8 | +12.0 | 13,600,936 |
| 13/02 | 404.5 | 569.1 | 397.9 | 546.6 | +146.7 | +36.7 | 12,303,723 |
| 13/01 | 387.4 | 415.8 | 374.9 | 399.9 | +10.4 | +2.7 | 11,240,512 |
| 12/12 | 398.7 | 416.6 | 379.9 | 389.5 | -8.8 | -2.2 | 11,498,515 |
| 12/11 | 342.9 | 408.3 | 326.2 | 398.3 | +51.7 | +14.9 | 14,821,348 |
| 12/10 | 312.0 | 361.6 | 298.3 | 346.6 | +30.4 | +9.6 | 12,901,329 |
| 12/09 | 285.8 | 324.1 | 267.9 | 316.2 | +30.4 | +10.6 | 13,986,140 |
| 12/08 | 269.1 | 312.4 | 259.1 | 285.8 | +17.1 | +6.4 | 22,947,829 |
| 12/07 | 196.2 | 269.9 | 192.9 | 268.7 | +73.3 | +37.5 | 15,862,958 |
| 12/06 | 171.2 | 199.8 | 165.6 | 195.4 | +23.4 | +13.6 | 8,805,688 |
| 12/05 | 180.5 | 181.3 | 145.0 | 172.0 | -8.2 | -4.6 | 9,952,899 |
▶︎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
