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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,606.6 | 2,763.3 | 2,576.6 | 2,759.9 | +153.3 | +5.9 | 1,268,113 |
| 6/4 | 2,559.9 | 2,619.9 | 2,519.9 | 2,606.6 | +30.0 | +1.2 | 1,200,612 |
| 5/28 | 2,609.9 | 2,623.3 | 2,526.6 | 2,576.6 | -50.0 | -1.9 | 1,597,216 |
| 5/21 | 2,616.6 | 2,646.6 | 2,566.6 | 2,626.6 | +46.7 | +1.8 | 3,734,737 |
| 5/14 | 2,619.9 | 2,669.9 | 2,516.6 | 2,579.9 | -43.4 | -1.7 | 2,409,924 |
| 5/7 | 2,583.3 | 2,656.6 | 2,583.3 | 2,623.3 | +63.4 | +2.5 | 818,408 |
| 4/30 | 2,699.9 | 2,709.9 | 2,493.3 | 2,559.9 | -136.7 | -5.1 | 1,818,618 |
| 4/23 | 2,816.6 | 2,829.9 | 2,673.3 | 2,696.6 | -103.3 | -3.7 | 1,039,510 |
| 4/16 | 2,796.6 | 2,803.3 | 2,726.6 | 2,799.9 | +30.0 | +1.1 | 630,006 |
| 4/9 | 2,813.3 | 2,849.9 | 2,769.9 | 2,769.9 | -33.4 | -1.2 | 1,110,911 |
| 4/2 | 2,859.9 | 2,933.3 | 2,799.9 | 2,803.3 | -16.6 | -0.6 | 1,450,814 |
| 3/26 | 2,923.3 | 2,923.3 | 2,753.3 | 2,819.9 | -113.4 | -3.9 | 1,772,718 |
| 3/19 | 2,856.6 | 3,086.6 | 2,823.3 | 2,933.3 | +60.0 | +2.1 | 2,510,725 |
| 3/12 | 2,733.3 | 2,873.3 | 2,733.3 | 2,873.3 | +116.7 | +4.2 | 1,899,619 |
| 3/5 | 2,796.6 | 2,829.9 | 2,676.6 | 2,756.6 | -26.7 | -1.0 | 2,049,620 |
| 2/26 | 2,943.3 | 2,966.6 | 2,783.3 | 2,783.3 | -133.3 | -4.6 | 1,115,411 |
| 2/19 | 2,899.9 | 3,009.9 | 2,873.3 | 2,916.6 | +56.7 | +2.0 | 938,109 |
| 2/12 | 2,866.6 | 2,983.3 | 2,859.9 | 2,859.9 | -40.0 | -1.4 | 1,037,710 |
| 2/5 | 2,833.3 | 2,906.6 | 2,789.9 | 2,899.9 | +40.0 | +1.4 | 1,292,413 |
| 1/29 | 2,856.6 | 2,906.6 | 2,816.6 | 2,859.9 | +6.6 | +0.2 | 1,999,220 |
| 1/22 | 2,966.6 | 3,053.3 | 2,819.9 | 2,853.3 | -103.3 | -3.5 | 1,493,715 |
| 1/15 | 3,083.3 | 3,153.3 | 2,909.9 | 2,956.6 | -83.3 | -2.7 | 1,674,017 |
| 1/8 | 2,996.6 | 3,046.6 | 2,916.6 | 3,039.9 | +43.3 | +1.4 | 1,352,414 |
| 12/30 | 2,993.3 | 3,029.9 | 2,933.3 | 2,996.6 | +13.3 | +0.5 | 825,608 |
| 12/25 | 3,066.6 | 3,073.3 | 2,936.6 | 2,983.3 | -53.3 | -1.8 | 2,067,621 |
| 12/18 | 2,973.3 | 3,049.9 | 2,956.6 | 3,036.6 | +63.3 | +2.1 | 1,500,615 |
| 12/11 | 2,859.9 | 2,979.9 | 2,843.3 | 2,973.3 | +133.4 | +4.7 | 1,788,618 |
| 12/4 | 2,946.6 | 2,959.9 | 2,783.3 | 2,839.9 | -130.0 | -4.4 | 2,944,229 |
| 11/27 | 2,933.3 | 3,019.9 | 2,849.9 | 2,969.9 | 0 | 0.0 | 1,819,818 |
| 11/20 | 2,953.3 | 2,983.3 | 2,826.6 | 2,969.9 | +36.6 | +1.3 | 1,423,214 |
▶︎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
