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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,319.9 | 2,356.6 | 2,203.3 | 2,246.6 | -86.7 | -3.7 | 1,413,314 |
| 2/24 | 2,339.9 | 2,366.6 | 2,293.3 | 2,333.3 | -3.3 | -0.1 | 752,108 |
| 2/17 | 2,366.6 | 2,393.3 | 2,319.9 | 2,336.6 | -33.3 | -1.4 | 1,764,918 |
| 2/10 | 2,433.3 | 2,456.6 | 2,366.6 | 2,369.9 | -50.0 | -2.1 | 1,274,113 |
| 2/3 | 2,443.3 | 2,499.9 | 2,416.6 | 2,419.9 | -6.7 | -0.3 | 2,093,421 |
| 1/27 | 2,446.6 | 2,499.9 | 2,409.9 | 2,426.6 | -6.7 | -0.3 | 1,255,813 |
| 1/20 | 2,426.6 | 2,463.3 | 2,403.3 | 2,433.3 | -20.0 | -0.8 | 1,684,817 |
| 1/13 | 2,473.3 | 2,599.9 | 2,439.9 | 2,453.3 | -26.6 | -1.1 | 1,743,317 |
| 1/6 | 2,536.6 | 2,546.6 | 2,426.6 | 2,479.9 | -80.0 | -3.1 | 1,262,113 |
| 12/30 | 2,806.6 | 2,889.9 | 2,466.6 | 2,559.9 | -250.0 | -8.9 | 4,304,143 |
| 12/23 | 2,739.9 | 2,819.9 | 2,709.9 | 2,809.9 | +70.0 | +2.6 | 1,275,313 |
| 12/16 | 2,693.3 | 2,786.6 | 2,683.3 | 2,739.9 | +13.3 | +0.5 | 1,154,712 |
| 12/9 | 2,523.3 | 2,733.3 | 2,509.9 | 2,726.6 | +203.3 | +8.1 | 1,653,617 |
| 12/2 | 2,663.3 | 2,663.3 | 2,499.9 | 2,523.3 | -130.0 | -4.9 | 943,509 |
| 11/25 | 2,526.6 | 2,696.6 | 2,523.3 | 2,653.3 | +113.4 | +4.5 | 1,035,610 |
| 11/18 | 2,409.9 | 2,546.6 | 2,406.6 | 2,539.9 | +116.6 | +4.8 | 1,143,611 |
| 11/11 | 2,409.9 | 2,473.3 | 2,399.9 | 2,423.3 | +23.4 | +1.0 | 1,025,110 |
| 11/4 | 2,379.9 | 2,439.9 | 2,366.6 | 2,399.9 | +33.3 | +1.4 | 868,809 |
| 10/28 | 2,366.6 | 2,379.9 | 2,243.3 | 2,366.6 | +20.0 | +0.9 | 1,890,319 |
| 10/21 | 2,419.9 | 2,443.3 | 2,306.6 | 2,346.6 | -83.3 | -3.4 | 1,529,415 |
| 10/14 | 2,489.9 | 2,526.6 | 2,406.6 | 2,429.9 | -70.0 | -2.8 | 1,776,918 |
| 10/7 | 2,249.9 | 2,576.6 | 2,149.9 | 2,499.9 | +230.0 | +10.1 | 5,529,055 |
| 9/30 | 2,179.9 | 2,283.3 | 2,166.6 | 2,269.9 | +76.6 | +3.5 | 1,425,614 |
| 9/22 | 2,223.3 | 2,243.3 | 2,183.3 | 2,193.3 | -30.0 | -1.4 | 648,006 |
| 9/16 | 2,096.6 | 2,259.9 | 2,069.9 | 2,223.3 | +156.7 | +7.6 | 1,525,515 |
| 9/9 | 2,053.3 | 2,119.9 | 1,989.9 | 2,066.6 | +13.3 | +0.7 | 1,239,612 |
| 9/2 | 2,023.3 | 2,089.9 | 2,013.3 | 2,053.3 | -3.3 | -0.2 | 885,609 |
| 8/26 | 2,096.6 | 2,119.9 | 2,056.6 | 2,056.6 | -53.3 | -2.5 | 814,808 |
| 8/19 | 2,076.6 | 2,143.3 | 2,069.9 | 2,109.9 | +30.0 | +1.4 | 1,162,512 |
| 8/12 | 2,016.6 | 2,083.3 | 1,993.3 | 2,079.9 | +63.3 | +3.1 | 1,226,412 |
▶︎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
