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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,753.3 | 3,059.9 | 2,716.6 | 2,966.6 | +213.3 | +7.8 | 3,732,337 |
| 4/10 | 2,916.6 | 3,059.9 | 2,606.6 | 2,753.3 | -133.3 | -4.6 | 4,217,742 |
| 4/3 | 2,819.9 | 3,039.9 | 2,766.6 | 2,886.6 | +86.7 | +3.1 | 3,990,640 |
| 3/27 | 2,716.6 | 2,873.3 | 2,523.3 | 2,799.9 | +33.3 | +1.2 | 5,115,051 |
| 3/19 | 2,273.3 | 2,766.6 | 2,076.6 | 2,766.6 | +523.3 | +23.3 | 5,852,158 |
| 3/13 | 2,229.9 | 2,313.3 | 2,086.6 | 2,243.3 | -53.3 | -2.3 | 4,884,649 |
| 3/6 | 2,196.6 | 2,353.3 | 2,193.3 | 2,296.6 | +96.7 | +4.4 | 3,077,431 |
| 2/28 | 2,166.6 | 2,239.9 | 2,096.6 | 2,199.9 | -33.4 | -1.5 | 2,469,625 |
| 2/21 | 2,246.6 | 2,273.3 | 2,183.3 | 2,233.3 | -36.6 | -1.6 | 1,604,716 |
| 2/14 | 2,333.3 | 2,346.6 | 2,256.6 | 2,269.9 | -70.0 | -3.0 | 1,179,612 |
| 2/7 | 2,139.9 | 2,349.9 | 2,136.6 | 2,339.9 | +133.3 | +6.0 | 2,338,823 |
| 1/31 | 2,149.9 | 2,233.3 | 2,119.9 | 2,206.6 | -10.0 | -0.5 | 3,266,133 |
| 1/24 | 2,296.6 | 2,336.6 | 2,206.6 | 2,216.6 | -106.7 | -4.6 | 2,025,320 |
| 1/17 | 2,266.6 | 2,379.9 | 2,249.9 | 2,323.3 | +30.0 | +1.3 | 2,628,026 |
| 1/10 | 2,253.3 | 2,333.3 | 2,239.9 | 2,293.3 | +13.4 | +0.6 | 2,396,724 |
| 12/30 | 2,309.9 | 2,319.9 | 2,273.3 | 2,279.9 | +3.3 | +0.1 | 425,704 |
| 12/27 | 2,266.6 | 2,296.6 | 2,236.6 | 2,276.6 | +10.0 | +0.4 | 1,738,817 |
| 12/20 | 2,339.9 | 2,456.6 | 2,243.3 | 2,266.6 | -63.3 | -2.7 | 5,594,456 |
| 12/13 | 2,746.6 | 2,786.6 | 2,306.6 | 2,329.9 | -390.0 | -14.3 | 4,363,844 |
| 12/6 | 2,783.3 | 2,823.3 | 2,696.6 | 2,719.9 | -56.7 | -2.0 | 1,641,916 |
| 11/29 | 2,929.9 | 2,943.3 | 2,753.3 | 2,776.6 | -173.3 | -5.9 | 2,084,721 |
| 11/22 | 2,803.3 | 2,969.9 | 2,789.9 | 2,949.9 | +126.6 | +4.5 | 1,227,612 |
| 11/15 | 2,699.9 | 2,839.9 | 2,699.9 | 2,823.3 | +113.4 | +4.2 | 1,264,813 |
| 11/8 | 2,709.9 | 2,763.3 | 2,676.6 | 2,709.9 | +30.0 | +1.1 | 822,608 |
| 11/1 | 2,639.9 | 2,716.6 | 2,603.3 | 2,679.9 | +80.0 | +3.1 | 1,500,315 |
| 10/25 | 2,519.9 | 2,613.3 | 2,509.9 | 2,599.9 | +86.6 | +3.5 | 959,110 |
| 10/18 | 2,613.3 | 2,646.6 | 2,496.6 | 2,513.3 | -73.3 | -2.8 | 1,236,012 |
| 10/11 | 2,573.3 | 2,663.3 | 2,543.3 | 2,586.6 | +40.0 | +1.6 | 1,460,715 |
| 10/4 | 2,556.6 | 2,573.3 | 2,433.3 | 2,546.6 | 0 | 0.0 | 2,460,025 |
| 9/27 | 2,699.9 | 2,823.3 | 2,453.3 | 2,546.6 | -183.3 | -6.7 | 3,234,632 |
▶︎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
