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
3,411.1
円
(15:24)
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 | 3,411.0 | +108.0 | +3.3 | 887,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,768.5 | 2,912.5 | 2,750.0 | 2,910.0 | +166.5 | +6.1 | 2,070,800 |
| 4/19 | 2,801.0 | 2,862.0 | 2,694.0 | 2,743.5 | -87.0 | -3.1 | 1,987,200 |
| 4/12 | 2,996.5 | 3,002.0 | 2,795.0 | 2,830.5 | -146.5 | -4.9 | 2,147,800 |
| 4/5 | 3,168.0 | 3,195.0 | 2,962.5 | 2,977.0 | -187.0 | -5.9 | 2,842,800 |
| 3/29 | 3,167.0 | 3,212.0 | 3,109.0 | 3,164.0 | -22.0 | -0.7 | 1,012,600 |
| 3/22 | 3,280.0 | 3,288.0 | 3,176.0 | 3,186.0 | -85.0 | -2.6 | 685,100 |
| 3/15 | 3,258.0 | 3,299.0 | 3,165.0 | 3,271.0 | +18.0 | +0.6 | 938,100 |
| 3/8 | 3,099.0 | 3,296.0 | 3,044.0 | 3,253.0 | +161.0 | +5.2 | 1,993,000 |
| 3/1 | 3,100.0 | 3,159.0 | 3,023.0 | 3,092.0 | +133.0 | +4.5 | 2,546,800 |
| 2/22 | 3,041.0 | 3,123.0 | 2,927.5 | 2,959.0 | -57.0 | -1.9 | 1,306,200 |
| 2/16 | 3,045.0 | 3,052.0 | 2,930.5 | 3,016.0 | -13.0 | -0.4 | 1,645,400 |
| 2/9 | 3,155.0 | 3,205.0 | 3,024.0 | 3,029.0 | -115.0 | -3.7 | 1,605,900 |
| 2/2 | 3,270.0 | 3,403.0 | 3,128.0 | 3,144.0 | -106.0 | -3.3 | 3,329,200 |
| 1/26 | 3,220.0 | 3,280.0 | 3,171.0 | 3,250.0 | +40.0 | +1.3 | 1,420,300 |
| 1/19 | 3,241.0 | 3,316.0 | 3,183.0 | 3,210.0 | -3.0 | -0.1 | 2,370,900 |
| 1/12 | 3,397.0 | 3,474.0 | 3,187.0 | 3,213.0 | -128.0 | -3.8 | 3,576,700 |
| 1/5 | 3,174.0 | 3,359.0 | 3,158.0 | 3,341.0 | +134.0 | +4.2 | 2,336,100 |
| 12/29 | 3,527.0 | 3,594.0 | 3,155.0 | 3,207.0 | -260.0 | -7.5 | 4,717,500 |
| 12/22 | 3,350.0 | 3,488.0 | 3,264.0 | 3,467.0 | +106.0 | +3.2 | 2,128,100 |
| 12/15 | 3,469.0 | 3,627.0 | 3,346.0 | 3,361.0 | -148.0 | -4.2 | 1,692,700 |
| 12/8 | 3,434.0 | 3,557.0 | 3,420.0 | 3,509.0 | +66.0 | +1.9 | 1,871,000 |
| 12/1 | 3,330.0 | 3,486.0 | 3,310.0 | 3,443.0 | +103.0 | +3.1 | 1,821,300 |
| 11/24 | 3,343.0 | 3,440.0 | 3,305.0 | 3,340.0 | -8.0 | -0.2 | 1,597,300 |
| 11/17 | 3,166.6 | 3,541.6 | 3,147.9 | 3,348.0 | +186.7 | +5.9 | 3,279,926 |
| 11/10 | 3,287.3 | 3,301.6 | 3,072.6 | 3,161.3 | -87.0 | -2.7 | 1,874,119 |
| 11/2 | 3,188.3 | 3,306.6 | 3,157.6 | 3,248.3 | +41.4 | +1.3 | 1,632,916 |
| 10/27 | 3,072.3 | 3,207.6 | 3,072.3 | 3,206.9 | +118.6 | +3.8 | 1,920,019 |
| 10/20 | 3,020.6 | 3,144.6 | 2,979.6 | 3,088.3 | +78.0 | +2.6 | 2,161,822 |
| 10/13 | 3,216.9 | 3,285.6 | 3,001.9 | 3,010.3 | -249.6 | -7.7 | 3,250,532 |
| 10/6 | 2,865.3 | 3,284.9 | 2,799.9 | 3,259.9 | +374.6 | +13.0 | 8,475,085 |
▶︎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
