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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,953.3 | 2,969.9 | 2,856.6 | 2,933.3 | +10.0 | +0.3 | 1,719,317 |
| 11/6 | 2,776.6 | 2,936.6 | 2,766.6 | 2,923.3 | +130.0 | +4.7 | 1,370,414 |
| 10/30 | 2,713.3 | 2,906.6 | 2,713.3 | 2,793.3 | +66.7 | +2.5 | 2,320,823 |
| 10/23 | 2,733.3 | 2,793.3 | 2,663.3 | 2,726.6 | -16.7 | -0.6 | 1,313,713 |
| 10/16 | 2,816.6 | 2,839.9 | 2,703.3 | 2,743.3 | -73.3 | -2.6 | 1,445,414 |
| 10/9 | 2,849.9 | 2,899.9 | 2,759.9 | 2,816.6 | -33.3 | -1.2 | 2,341,823 |
| 10/2 | 3,079.9 | 3,079.9 | 2,836.6 | 2,849.9 | -230.0 | -7.5 | 2,618,426 |
| 9/25 | 3,069.9 | 3,096.6 | 2,989.9 | 3,079.9 | 0 | 0.0 | 1,350,013 |
| 9/18 | 3,066.6 | 3,243.3 | 3,006.6 | 3,079.9 | +6.6 | +0.2 | 3,495,935 |
| 9/11 | 3,003.3 | 3,073.3 | 2,909.9 | 3,073.3 | +20.0 | +0.7 | 1,836,618 |
| 9/4 | 3,013.3 | 3,116.6 | 2,936.6 | 3,053.3 | +53.4 | +1.8 | 1,533,915 |
| 8/28 | 3,243.3 | 3,296.6 | 2,956.6 | 2,999.9 | -216.7 | -6.7 | 2,433,024 |
| 8/21 | 3,193.3 | 3,273.3 | 3,099.9 | 3,216.6 | +6.7 | +0.2 | 1,473,615 |
| 8/14 | 3,079.9 | 3,233.3 | 3,046.6 | 3,209.9 | +103.3 | +3.3 | 1,245,612 |
| 8/7 | 3,299.9 | 3,313.3 | 3,096.6 | 3,106.6 | -176.7 | -5.4 | 1,675,517 |
| 7/31 | 3,259.9 | 3,366.6 | 3,203.3 | 3,283.3 | +10.0 | +0.3 | 2,432,124 |
| 7/22 | 3,253.3 | 3,329.9 | 3,233.3 | 3,273.3 | +53.4 | +1.7 | 1,121,111 |
| 7/17 | 3,289.9 | 3,406.6 | 3,203.3 | 3,219.9 | -43.4 | -1.3 | 3,024,930 |
| 7/10 | 3,179.9 | 3,353.2 | 3,143.3 | 3,263.3 | +133.4 | +4.3 | 3,913,539 |
| 7/3 | 3,009.9 | 3,173.3 | 2,756.6 | 3,129.9 | +90.0 | +3.0 | 6,436,264 |
| 6/26 | 3,006.6 | 3,089.9 | 2,943.3 | 3,039.9 | +46.6 | +1.6 | 1,726,817 |
| 6/19 | 2,836.6 | 3,006.6 | 2,796.6 | 2,993.3 | +153.4 | +5.4 | 2,122,821 |
| 6/12 | 2,919.9 | 2,979.9 | 2,799.9 | 2,839.9 | -93.4 | -3.2 | 1,958,420 |
| 6/5 | 2,959.9 | 3,026.6 | 2,919.9 | 2,933.3 | -33.3 | -1.1 | 1,617,616 |
| 5/29 | 2,929.9 | 2,999.9 | 2,793.3 | 2,966.6 | +76.7 | +2.7 | 2,858,729 |
| 5/22 | 2,809.9 | 2,919.9 | 2,656.6 | 2,889.9 | +76.6 | +2.7 | 4,280,443 |
| 5/15 | 2,779.9 | 2,826.6 | 2,686.6 | 2,813.3 | +43.4 | +1.6 | 3,215,732 |
| 5/8 | 2,719.9 | 2,826.6 | 2,719.9 | 2,769.9 | +40.0 | +1.5 | 1,239,612 |
| 5/1 | 2,986.6 | 2,993.3 | 2,689.9 | 2,729.9 | -233.4 | -7.9 | 3,292,233 |
| 4/24 | 2,919.9 | 3,036.6 | 2,919.9 | 2,963.3 | -3.3 | -0.1 | 3,224,732 |
▶︎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
