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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 186.6 | 187.3 | 172.4 | 180.2 | -2.2 | -1.2 | 6,660,066 |
| 12/03 | 158.2 | 185.5 | 154.2 | 182.4 | +25.6 | +16.3 | 11,659,316 |
| 12/02 | 130.5 | 164.4 | 125.6 | 156.8 | +26.2 | +20.1 | 6,202,862 |
| 12/01 | 110.0 | 131.0 | 110.0 | 130.6 | +20.8 | +18.9 | 3,313,233 |
| 11/12 | 104.8 | 113.1 | 103.4 | 109.8 | +7.5 | +7.3 | 2,323,223 |
| 11/11 | 107.5 | 111.1 | 96.5 | 102.3 | -7.1 | -6.5 | 2,133,621 |
| 11/10 | 95.7 | 110.1 | 94.1 | 109.4 | +13.8 | +14.4 | 2,941,229 |
| 11/09 | 92.2 | 98.9 | 88.4 | 95.6 | +3.0 | +3.2 | 3,170,432 |
| 11/08 | 92.6 | 94.5 | 85.1 | 92.6 | -0.2 | -0.2 | 1,425,614 |
| 11/07 | 95.1 | 96.8 | 91.4 | 92.8 | +0.2 | +0.2 | 2,469,625 |
| 11/06 | 89.0 | 95.9 | 88.0 | 92.6 | +3.6 | +4.0 | 2,014,820 |
| 11/05 | 97.2 | 99.3 | 81.7 | 89.0 | -7.4 | -7.7 | 8,461,284 |
| 11/04 | 83.8 | 97.4 | 82.9 | 96.4 | +12.7 | +15.2 | 4,933,249 |
| 11/03 | 76.9 | 91.3 | 66.5 | 83.7 | +6.9 | +9.0 | 4,257,643 |
| 11/02 | 72.7 | 76.8 | 71.8 | 76.8 | +3.8 | +5.2 | 601,206 |
| 11/01 | 70.8 | 73.3 | 69.1 | 73.0 | +2.3 | +3.3 | 494,405 |
| 10/12 | 68.5 | 73.2 | 68.5 | 70.7 | +1.6 | +2.3 | 948,009 |
| 10/11 | 67.9 | 69.9 | 67.0 | 69.1 | +1.2 | +1.8 | 318,003 |
| 10/10 | 69.9 | 70.6 | 67.1 | 67.9 | -2.0 | -2.9 | 252,003 |
| 10/09 | 71.6 | 72.6 | 68.5 | 69.9 | -2.8 | -3.9 | 418,804 |
| 10/08 | 69.3 | 73.3 | 69.3 | 72.7 | +2.5 | +3.6 | 338,403 |
| 10/07 | 68.1 | 70.7 | 66.9 | 70.2 | +0.8 | +1.2 | 568,806 |
| 10/06 | 74.9 | 75.6 | 69.1 | 69.4 | -5.5 | -7.3 | 898,809 |
| 10/05 | 94.9 | 96.2 | 70.6 | 74.9 | -20.8 | -21.7 | 5,937,659 |
| 10/04 | 83.2 | 95.8 | 83.1 | 95.7 | +12.3 | +14.8 | 2,520,025 |
| 10/03 | 75.9 | 84.5 | 74.4 | 83.4 | +7.5 | +9.9 | 2,324,423 |
| 10/02 | 77.2 | 77.4 | 73.6 | 75.9 | -0.7 | -0.9 | 547,205 |
| 10/01 | 78.0 | 78.7 | 75.9 | 76.6 | -1.3 | -1.7 | 620,406 |
| 09/12 | 74.6 | 81.4 | 74.4 | 77.9 | +4.2 | +5.7 | 1,281,613 |
| 09/11 | 86.6 | 86.6 | 70.9 | 73.7 | -13.7 | -15.7 | 1,129,211 |
▶︎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
