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 | 3,414.0 | +111.0 | +3.4 | 1,204,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,766.6 | 2,883.3 | 2,723.3 | 2,729.9 | -23.4 | -0.9 | 1,605,016 |
| 9/13 | 2,699.9 | 2,766.6 | 2,679.9 | 2,753.3 | +53.4 | +2.0 | 1,376,114 |
| 9/6 | 2,719.9 | 2,739.9 | 2,676.6 | 2,699.9 | -20.0 | -0.7 | 882,009 |
| 8/30 | 2,549.9 | 2,719.9 | 2,519.9 | 2,719.9 | +136.6 | +5.3 | 1,875,919 |
| 8/23 | 2,503.3 | 2,596.6 | 2,489.9 | 2,583.3 | +86.7 | +3.5 | 1,259,713 |
| 8/16 | 2,466.6 | 2,519.9 | 2,426.6 | 2,496.6 | -10.0 | -0.4 | 991,210 |
| 8/9 | 2,349.9 | 2,513.3 | 2,293.3 | 2,506.6 | +153.3 | +6.5 | 1,754,718 |
| 8/2 | 2,426.6 | 2,446.6 | 2,333.3 | 2,353.3 | -3.3 | -0.1 | 1,203,912 |
| 7/26 | 2,486.6 | 2,499.9 | 2,309.9 | 2,356.6 | -163.3 | -6.5 | 1,982,720 |
| 7/19 | 2,499.9 | 2,559.9 | 2,476.6 | 2,519.9 | +6.6 | +0.3 | 1,368,914 |
| 7/12 | 2,446.6 | 2,536.6 | 2,363.3 | 2,513.3 | +3.4 | +0.1 | 2,953,829 |
| 7/5 | 2,543.3 | 2,643.3 | 2,469.9 | 2,509.9 | -13.4 | -0.5 | 2,197,522 |
| 6/28 | 2,409.9 | 2,553.3 | 2,403.3 | 2,523.3 | +100.0 | +4.1 | 1,566,016 |
| 6/21 | 2,476.6 | 2,509.9 | 2,389.9 | 2,423.3 | -43.3 | -1.8 | 1,149,911 |
| 6/14 | 2,383.3 | 2,473.3 | 2,369.9 | 2,466.6 | +90.0 | +3.8 | 1,206,912 |
| 6/7 | 2,286.6 | 2,386.6 | 2,246.6 | 2,376.6 | +70.0 | +3.0 | 1,269,313 |
| 5/31 | 2,296.6 | 2,426.6 | 2,263.3 | 2,306.6 | +13.3 | +0.6 | 1,899,019 |
| 5/24 | 2,506.6 | 2,523.3 | 2,286.6 | 2,293.3 | -180.0 | -7.3 | 1,975,520 |
| 5/17 | 2,436.6 | 2,479.9 | 2,359.9 | 2,473.3 | +20.0 | +0.8 | 3,137,131 |
| 5/10 | 2,559.9 | 2,599.9 | 2,443.3 | 2,453.3 | -153.3 | -5.9 | 1,706,117 |
| 4/26 | 2,496.6 | 2,653.3 | 2,486.6 | 2,606.6 | +113.3 | +4.5 | 1,269,613 |
| 4/19 | 2,446.6 | 2,519.9 | 2,433.3 | 2,493.3 | +16.7 | +0.7 | 1,072,211 |
| 4/12 | 2,553.3 | 2,576.6 | 2,426.6 | 2,476.6 | -76.7 | -3.0 | 1,167,912 |
| 4/5 | 2,646.6 | 2,673.3 | 2,526.6 | 2,553.3 | -86.6 | -3.3 | 896,709 |
| 3/29 | 2,653.3 | 2,679.9 | 2,529.9 | 2,639.9 | -40.0 | -1.5 | 2,175,322 |
| 3/22 | 2,473.3 | 2,743.3 | 2,409.9 | 2,679.9 | +226.6 | +9.2 | 2,443,524 |
| 3/15 | 2,309.9 | 2,499.9 | 2,303.3 | 2,453.3 | +143.4 | +6.2 | 1,323,013 |
| 3/8 | 2,593.3 | 2,606.6 | 2,299.9 | 2,309.9 | -296.7 | -11.4 | 2,370,024 |
| 3/1 | 2,579.9 | 2,683.3 | 2,546.6 | 2,606.6 | ー | ー | 1,475,715 |
▶︎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
