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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 90.8 | 91.2 | 84.8 | 87.4 | -3.4 | -3.7 | 1,333,213 |
| 09/09 | 83.4 | 97.2 | 81.7 | 90.8 | +7.0 | +8.4 | 3,289,233 |
| 09/08 | 77.3 | 84.8 | 76.2 | 83.8 | +6.4 | +8.3 | 2,055,621 |
| 09/07 | 73.3 | 86.4 | 73.3 | 77.4 | +3.3 | +4.5 | 6,398,464 |
| 09/06 | 57.9 | 74.1 | 56.6 | 74.1 | +16.4 | +28.4 | 2,836,828 |
| 09/05 | 62.3 | 62.4 | 55.7 | 57.7 | -3.8 | -6.2 | 4,837,248 |
| 09/04 | 49.5 | 61.9 | 48.9 | 61.5 | +12.8 | +26.3 | 1,456,815 |
| 09/03 | 52.5 | 53.3 | 35.3 | 48.7 | -4.6 | -8.6 | 4,690,847 |
| 09/02 | 60.0 | 62.8 | 52.4 | 53.3 | -6.7 | -11.2 | 690,007 |
| 09/01 | 56.3 | 61.1 | 56.3 | 60.0 | +4.2 | +7.5 | 274,803 |
| 08/12 | 57.9 | 57.9 | 54.5 | 55.8 | -2.1 | -3.6 | 620,406 |
| 08/11 | 58.0 | 59.5 | 54.7 | 57.9 | +1.5 | +2.7 | 193,202 |
| 08/10 | 59.6 | 62.4 | 53.7 | 56.4 | -2.0 | -3.4 | 399,604 |
| 08/09 | 73.2 | 73.4 | 58.4 | 58.4 | -12.8 | -18.0 | 409,204 |
| 08/08 | 74.1 | 74.9 | 71.2 | 71.2 | -2.9 | -3.9 | 314,403 |
| 08/07 | 72.2 | 75.9 | 70.4 | 74.1 | +2.2 | +3.1 | 475,205 |
| 08/06 | 75.1 | 75.8 | 70.8 | 71.9 | -3.5 | -4.6 | 414,004 |
| 08/05 | 80.2 | 82.0 | 74.1 | 75.4 | -4.7 | -5.9 | 1,543,215 |
| 08/04 | 72.0 | 80.4 | 72.0 | 80.1 | +8.2 | +11.4 | 441,604 |
| 08/03 | 74.7 | 74.7 | 65.9 | 71.9 | -3.0 | -4.0 | 314,403 |
| 08/02 | 75.8 | 77.0 | 72.4 | 74.9 | -0.4 | -0.5 | 351,604 |
| 08/01 | 82.0 | 82.4 | 74.9 | 75.3 | -9.5 | -11.2 | 334,803 |
| 07/12 | 84.9 | 90.5 | 81.3 | 84.8 | -0.1 | -0.1 | 751,207 |
| 07/11 | 84.3 | 88.3 | 82.9 | 84.9 | +0.8 | +1.0 | 2,109,621 |
| 07/10 | 87.2 | 87.4 | 82.9 | 84.1 | -4.8 | -5.4 | 1,210,812 |
| 07/09 | 82.4 | 89.1 | 81.7 | 88.9 | +6.5 | +7.9 | 832,808 |
| 07/08 | 92.9 | 93.3 | 80.8 | 82.4 | -10.9 | -11.7 | 1,038,010 |
| 07/07 | 96.3 | 101.6 | 91.8 | 93.3 | -2.3 | -2.4 | 2,526,025 |
| 07/06 | 93.5 | 97.4 | 87.9 | 95.6 | +2.2 | +2.4 | 907,209 |
| 07/05 | 93.9 | 96.6 | 92.4 | 93.4 | +0.1 | +0.1 | 829,208 |
▶︎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
