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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,406.6 | 2,433.3 | 2,236.6 | 2,333.3 | -96.6 | -4.0 | 1,560,316 |
| 12/30 | 2,363.3 | 2,453.3 | 2,326.6 | 2,429.9 | +63.3 | +2.7 | 600,306 |
| 12/24 | 2,433.3 | 2,493.3 | 2,356.6 | 2,366.6 | -116.7 | -4.7 | 781,808 |
| 12/17 | 2,409.9 | 2,506.6 | 2,359.9 | 2,483.3 | +110.0 | +4.6 | 832,808 |
| 12/10 | 2,343.3 | 2,416.6 | 2,273.3 | 2,373.3 | +40.0 | +1.7 | 1,054,211 |
| 12/3 | 2,499.9 | 2,513.3 | 2,316.6 | 2,333.3 | -150.0 | -6.0 | 1,126,811 |
| 11/26 | 2,533.3 | 2,606.6 | 2,459.9 | 2,483.3 | -3.3 | -0.1 | 786,308 |
| 11/19 | 2,596.6 | 2,599.9 | 2,443.3 | 2,486.6 | -80.0 | -3.1 | 838,508 |
| 11/12 | 2,589.9 | 2,593.3 | 2,503.3 | 2,566.6 | -23.3 | -0.9 | 729,007 |
| 11/5 | 2,493.3 | 2,629.9 | 2,443.3 | 2,589.9 | +66.6 | +2.6 | 1,004,710 |
| 10/29 | 2,483.3 | 2,559.9 | 2,463.3 | 2,523.3 | +20.0 | +0.8 | 975,910 |
| 10/22 | 2,516.6 | 2,533.3 | 2,426.6 | 2,503.3 | +16.7 | +0.7 | 741,607 |
| 10/15 | 2,476.6 | 2,503.3 | 2,433.3 | 2,486.6 | -16.7 | -0.7 | 1,242,312 |
| 10/8 | 2,489.9 | 2,529.9 | 2,416.6 | 2,503.3 | -33.3 | -1.3 | 1,530,315 |
| 10/1 | 2,726.6 | 2,773.3 | 2,513.3 | 2,536.6 | -176.7 | -6.5 | 1,644,316 |
| 9/24 | 2,779.9 | 2,846.6 | 2,629.9 | 2,713.3 | -110.0 | -3.9 | 1,170,612 |
| 9/17 | 2,769.9 | 2,829.9 | 2,713.3 | 2,823.3 | +40.0 | +1.4 | 877,809 |
| 9/10 | 2,599.9 | 2,783.3 | 2,593.3 | 2,783.3 | +153.4 | +5.8 | 1,037,710 |
| 9/3 | 2,593.3 | 2,669.9 | 2,529.9 | 2,629.9 | +60.0 | +2.3 | 1,007,710 |
| 8/27 | 2,649.9 | 2,656.6 | 2,523.3 | 2,569.9 | -83.4 | -3.1 | 1,744,517 |
| 8/20 | 2,586.6 | 2,659.9 | 2,503.3 | 2,653.3 | +73.4 | +2.9 | 1,365,914 |
| 8/13 | 2,433.3 | 2,586.6 | 2,433.3 | 2,579.9 | +126.6 | +5.2 | 854,109 |
| 8/6 | 2,443.3 | 2,506.6 | 2,419.9 | 2,453.3 | +10.0 | +0.4 | 1,074,011 |
| 7/30 | 2,513.3 | 2,523.3 | 2,403.3 | 2,443.3 | -26.6 | -1.1 | 1,176,912 |
| 7/21 | 2,416.6 | 2,489.9 | 2,403.3 | 2,469.9 | +16.6 | +0.7 | 894,309 |
| 7/16 | 2,403.3 | 2,536.6 | 2,399.9 | 2,453.3 | +80.0 | +3.4 | 1,732,817 |
| 7/9 | 2,543.3 | 2,573.3 | 2,339.9 | 2,373.3 | -153.3 | -6.1 | 2,733,627 |
| 7/2 | 2,833.3 | 2,879.9 | 2,506.6 | 2,526.6 | -283.3 | -10.1 | 3,137,131 |
| 6/25 | 2,783.3 | 2,886.6 | 2,759.9 | 2,809.9 | +6.6 | +0.2 | 1,210,212 |
| 6/18 | 2,789.9 | 2,866.6 | 2,766.6 | 2,803.3 | +43.4 | +1.6 | 1,167,912 |
▶︎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
