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20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) | 2,156.6 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,474.0 (24/01/09) | 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,895.5 | 2,931.0 | 2,879.5 | 2,920.0 | +30.5 | +1.1 | 1,862,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,865.3 | 3,284.9 | 2,799.9 | 3,259.9 | +374.6 | +13.0 | 8,475,085 |
| 9/29 | 2,794.9 | 2,960.3 | 2,779.9 | 2,885.3 | +110.0 | +4.0 | 1,674,317 |
| 9/22 | 2,976.6 | 2,980.6 | 2,775.3 | 2,775.3 | -235.6 | -7.8 | 1,527,915 |
| 9/15 | 3,049.9 | 3,164.9 | 2,986.6 | 3,010.9 | -18.0 | -0.6 | 1,797,018 |
| 9/8 | 3,043.3 | 3,087.3 | 3,007.3 | 3,028.9 | -33.4 | -1.1 | 1,558,816 |
| 9/1 | 3,100.3 | 3,112.6 | 3,021.6 | 3,062.3 | -7.6 | -0.3 | 1,436,414 |
| 8/25 | 2,898.3 | 3,157.9 | 2,897.9 | 3,069.9 | +171.3 | +5.9 | 2,174,722 |
| 8/18 | 2,949.9 | 2,989.3 | 2,895.9 | 2,898.6 | -50.7 | -1.7 | 1,808,118 |
| 8/10 | 2,790.6 | 2,949.3 | 2,779.3 | 2,949.3 | +167.0 | +6.0 | 1,561,816 |
| 8/4 | 2,726.9 | 2,784.9 | 2,670.3 | 2,782.3 | +94.0 | +3.5 | 1,772,718 |
| 7/28 | 2,697.3 | 2,701.3 | 2,588.3 | 2,688.3 | +28.4 | +1.1 | 1,442,414 |
| 7/21 | 2,615.3 | 2,686.9 | 2,609.3 | 2,659.9 | +44.6 | +1.7 | 878,109 |
| 7/14 | 2,664.6 | 2,696.6 | 2,591.3 | 2,615.3 | -27.3 | -1.0 | 1,622,416 |
| 7/7 | 2,549.6 | 2,828.9 | 2,486.9 | 2,642.6 | -57.0 | -2.1 | 4,653,046 |
| 6/30 | 2,712.9 | 2,765.9 | 2,645.9 | 2,699.6 | +33.0 | +1.2 | 2,104,521 |
| 6/23 | 2,666.6 | 2,757.9 | 2,639.9 | 2,666.6 | -19.3 | -0.7 | 1,555,216 |
| 6/16 | 2,530.6 | 2,691.9 | 2,514.3 | 2,685.9 | +177.6 | +7.1 | 2,234,722 |
| 6/9 | 2,421.9 | 2,518.6 | 2,373.3 | 2,508.3 | +111.7 | +4.7 | 2,048,720 |
| 6/2 | 2,379.9 | 2,399.9 | 2,286.6 | 2,396.6 | +33.3 | +1.4 | 1,333,813 |
| 5/26 | 2,506.6 | 2,509.9 | 2,343.3 | 2,363.3 | -110.0 | -4.5 | 1,994,720 |
| 5/19 | 2,226.6 | 2,506.6 | 2,183.3 | 2,473.3 | +270.0 | +12.3 | 9,333,393 |
| 5/12 | 2,199.9 | 2,236.6 | 2,156.6 | 2,203.3 | +3.4 | +0.2 | 3,341,133 |
| 5/2 | 2,179.9 | 2,213.3 | 2,179.9 | 2,199.9 | +30.0 | +1.4 | 962,710 |
| 4/28 | 2,146.6 | 2,173.3 | 2,096.6 | 2,169.9 | +20.0 | +0.9 | 1,253,713 |
| 4/21 | 2,163.3 | 2,173.3 | 2,123.3 | 2,149.9 | 0 | 0.0 | 979,810 |
| 4/14 | 2,073.3 | 2,163.3 | 2,069.9 | 2,149.9 | +83.3 | +4.0 | 1,621,516 |
| 4/7 | 2,249.9 | 2,286.6 | 2,059.9 | 2,066.6 | -170.0 | -7.6 | 3,111,331 |
| 3/31 | 2,216.6 | 2,266.6 | 2,206.6 | 2,236.6 | +30.0 | +1.4 | 1,088,411 |
| 3/24 | 2,199.9 | 2,229.9 | 2,183.3 | 2,206.6 | 0 | 0.0 | 867,009 |
| 3/17 | 2,246.6 | 2,259.9 | 2,179.9 | 2,206.6 | -50.0 | -2.2 | 1,371,314 |
▶︎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