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
3,430.4
円
(12:55)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,335.0 | 3,471.0 | 3,319.0 | 3,430.0 | +127.0 | +3.8 | 761,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,210.0 | 3,320.0 | 3,170.0 | 3,303.0 | +89.0 | +2.8 | 1,174,400 |
| 11/15 | 3,271.0 | 3,340.0 | 3,205.0 | 3,214.0 | -71.0 | -2.2 | 994,700 |
| 11/8 | 3,152.0 | 3,295.0 | 3,136.0 | 3,285.0 | +160.0 | +5.1 | 1,097,700 |
| 11/1 | 3,162.0 | 3,225.0 | 3,120.0 | 3,125.0 | -25.0 | -0.8 | 1,388,200 |
| 10/25 | 3,284.0 | 3,342.0 | 3,140.0 | 3,150.0 | -132.0 | -4.0 | 1,375,200 |
| 10/18 | 3,398.0 | 3,423.0 | 3,254.0 | 3,282.0 | -102.0 | -3.0 | 1,174,700 |
| 10/11 | 3,463.0 | 3,557.0 | 3,378.0 | 3,384.0 | -103.0 | -3.0 | 1,997,500 |
| 10/4 | 3,349.0 | 3,534.0 | 3,202.0 | 3,487.0 | +126.0 | +3.8 | 3,242,300 |
| 9/27 | 3,192.0 | 3,415.0 | 3,160.0 | 3,361.0 | +173.0 | +5.4 | 2,406,200 |
| 9/20 | 3,211.0 | 3,288.0 | 3,147.0 | 3,188.0 | +9.0 | +0.3 | 1,209,100 |
| 9/13 | 3,285.0 | 3,377.0 | 3,167.0 | 3,179.0 | -156.0 | -4.7 | 1,173,100 |
| 9/6 | 3,323.0 | 3,467.0 | 3,270.0 | 3,335.0 | -4.0 | -0.1 | 1,587,500 |
| 8/30 | 3,114.0 | 3,392.0 | 3,114.0 | 3,339.0 | +247.0 | +8.0 | 2,161,100 |
| 8/23 | 3,078.0 | 3,160.0 | 3,056.0 | 3,092.0 | +13.0 | +0.4 | 917,000 |
| 8/16 | 2,997.0 | 3,104.0 | 2,937.0 | 3,079.0 | +84.5 | +2.8 | 658,500 |
| 8/9 | 2,907.0 | 3,029.0 | 2,746.0 | 2,994.5 | +20.5 | +0.7 | 1,325,000 |
| 8/2 | 3,041.0 | 3,145.0 | 2,961.0 | 2,974.0 | -52.0 | -1.7 | 1,312,100 |
| 7/26 | 3,057.0 | 3,134.0 | 2,949.5 | 3,026.0 | -16.0 | -0.5 | 1,330,600 |
| 7/19 | 3,099.0 | 3,105.0 | 3,009.0 | 3,042.0 | -72.0 | -2.3 | 1,036,400 |
| 7/12 | 2,877.0 | 3,149.0 | 2,832.0 | 3,114.0 | +208.0 | +7.2 | 2,264,100 |
| 7/5 | 3,062.0 | 3,111.0 | 2,883.5 | 2,906.0 | -134.0 | -4.4 | 2,842,100 |
| 6/28 | 3,107.0 | 3,154.0 | 2,981.0 | 3,040.0 | -21.0 | -0.7 | 1,183,000 |
| 6/21 | 3,071.0 | 3,150.0 | 3,026.0 | 3,061.0 | -56.0 | -1.8 | 662,700 |
| 6/14 | 3,174.0 | 3,192.0 | 3,038.0 | 3,117.0 | -24.0 | -0.8 | 796,900 |
| 6/7 | 3,180.0 | 3,207.0 | 3,093.0 | 3,141.0 | -39.0 | -1.2 | 998,800 |
| 5/31 | 3,118.0 | 3,180.0 | 3,044.0 | 3,180.0 | +62.0 | +2.0 | 1,105,500 |
| 5/24 | 3,187.0 | 3,225.0 | 3,091.0 | 3,118.0 | +1.0 | +0.0 | 2,409,400 |
| 5/17 | 2,915.5 | 3,162.0 | 2,905.0 | 3,117.0 | +212.0 | +7.3 | 4,710,300 |
| 5/10 | 2,895.5 | 2,985.0 | 2,873.0 | 2,905.0 | +15.5 | +0.5 | 2,772,300 |
| 5/2 | 2,911.0 | 2,966.0 | 2,844.0 | 2,889.5 | -20.5 | -0.7 | 1,942,200 |
▶︎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
