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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,853.3 | 2,016.6 | 1,849.9 | 2,016.6 | +173.3 | +9.4 | 1,406,414 |
| 7/29 | 1,876.6 | 1,903.3 | 1,829.9 | 1,843.3 | -36.6 | -2.0 | 779,408 |
| 7/22 | 1,819.9 | 1,893.3 | 1,779.9 | 1,879.9 | +53.3 | +2.9 | 850,808 |
| 7/15 | 1,839.9 | 1,863.3 | 1,796.6 | 1,826.6 | +13.3 | +0.7 | 908,409 |
| 7/8 | 1,946.6 | 1,959.9 | 1,736.6 | 1,813.3 | -100.0 | -5.2 | 2,701,227 |
| 7/1 | 1,856.6 | 1,963.3 | 1,853.3 | 1,913.3 | +86.7 | +4.8 | 1,403,414 |
| 6/24 | 1,706.6 | 1,839.9 | 1,703.3 | 1,826.6 | +116.7 | +6.8 | 1,194,612 |
| 6/17 | 1,793.3 | 1,813.3 | 1,683.3 | 1,709.9 | -96.7 | -5.4 | 1,251,312 |
| 6/10 | 1,829.9 | 1,866.6 | 1,799.9 | 1,806.6 | -43.3 | -2.3 | 1,034,110 |
| 6/3 | 1,793.3 | 1,899.9 | 1,793.3 | 1,849.9 | +80.0 | +4.5 | 1,355,414 |
| 5/27 | 1,853.3 | 1,886.6 | 1,746.6 | 1,769.9 | -73.4 | -4.0 | 1,511,415 |
| 5/20 | 1,856.6 | 1,856.6 | 1,769.9 | 1,843.3 | +30.0 | +1.7 | 4,764,348 |
| 5/13 | 1,826.6 | 1,836.6 | 1,763.3 | 1,813.3 | -13.3 | -0.7 | 1,934,119 |
| 5/6 | 1,903.3 | 1,903.3 | 1,823.3 | 1,826.6 | -93.3 | -4.9 | 1,244,112 |
| 4/28 | 1,983.3 | 2,003.3 | 1,839.9 | 1,919.9 | -96.7 | -4.8 | 1,926,619 |
| 4/22 | 2,086.6 | 2,096.6 | 1,973.3 | 2,016.6 | -96.7 | -4.6 | 1,164,012 |
| 4/15 | 2,253.3 | 2,253.3 | 2,093.3 | 2,113.3 | -133.3 | -5.9 | 952,210 |
| 4/8 | 2,236.6 | 2,276.6 | 2,169.9 | 2,246.6 | +3.3 | +0.2 | 1,182,912 |
| 4/1 | 2,416.6 | 2,496.6 | 2,189.9 | 2,243.3 | -203.3 | -8.3 | 2,012,720 |
| 3/25 | 2,433.3 | 2,459.9 | 2,366.6 | 2,446.6 | +26.7 | +1.1 | 677,107 |
| 3/18 | 2,383.3 | 2,446.6 | 2,336.6 | 2,419.9 | +10.0 | +0.4 | 1,086,611 |
| 3/11 | 2,329.9 | 2,466.6 | 2,323.3 | 2,409.9 | +120.0 | +5.2 | 2,177,722 |
| 3/4 | 2,243.3 | 2,329.9 | 2,209.9 | 2,289.9 | +46.6 | +2.1 | 1,680,917 |
| 2/25 | 2,299.9 | 2,319.9 | 2,206.6 | 2,243.3 | -80.0 | -3.4 | 721,807 |
| 2/18 | 2,266.6 | 2,376.6 | 2,236.6 | 2,323.3 | +20.0 | +0.9 | 952,210 |
| 2/10 | 2,253.3 | 2,339.9 | 2,246.6 | 2,303.3 | +30.0 | +1.3 | 642,006 |
| 2/4 | 2,306.6 | 2,306.6 | 2,213.3 | 2,273.3 | -23.3 | -1.0 | 899,409 |
| 1/28 | 2,223.3 | 2,313.3 | 2,209.9 | 2,296.6 | +66.7 | +3.0 | 1,162,512 |
| 1/21 | 2,263.3 | 2,279.9 | 2,129.9 | 2,229.9 | -16.7 | -0.7 | 1,042,210 |
| 1/14 | 2,316.6 | 2,346.6 | 2,243.3 | 2,246.6 | -86.7 | -3.7 | 933,609 |
▶︎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
