！決算発表予定日 2024/05/10
8214東証P貸借
業種 小売業
ＡＯＫＩホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,229 (23/12/04) | 819 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,216 (24/01/23) | 1,059 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,112 | 1,112 | 1,090 | 1,092 | -15 | -1.4 | 65,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,097 | 1,114 | 1,082 | 1,107 | +5 | +0.5 | 165,200 |
| 4/23 | 1,094 | 1,106 | 1,092 | 1,102 | -8 | -0.7 | 76,900 |
| 4/22 | 1,098 | 1,111 | 1,091 | 1,110 | +34 | +3.2 | 101,600 |
| 4/19 | 1,087 | 1,090 | 1,059 | 1,076 | -15 | -1.4 | 133,200 |
| 4/18 | 1,072 | 1,095 | 1,071 | 1,091 | +16 | +1.5 | 102,300 |
| 4/17 | 1,113 | 1,113 | 1,075 | 1,075 | -35 | -3.2 | 158,300 |
| 4/16 | 1,138 | 1,138 | 1,105 | 1,110 | -36 | -3.1 | 101,700 |
| 4/15 | 1,128 | 1,147 | 1,115 | 1,146 | +2 | +0.2 | 82,400 |
| 4/12 | 1,140 | 1,151 | 1,135 | 1,144 | +5 | +0.4 | 81,800 |
| 4/11 | 1,120 | 1,140 | 1,115 | 1,139 | +3 | +0.3 | 84,800 |
| 4/10 | 1,113 | 1,140 | 1,113 | 1,136 | +23 | +2.1 | 88,600 |
| 4/9 | 1,125 | 1,125 | 1,110 | 1,113 | -4 | -0.4 | 57,400 |
| 4/8 | 1,126 | 1,130 | 1,111 | 1,117 | +4 | +0.4 | 76,900 |
| 4/5 | 1,095 | 1,116 | 1,095 | 1,113 | +5 | +0.5 | 84,900 |
| 4/4 | 1,120 | 1,120 | 1,103 | 1,108 | -2 | -0.2 | 84,200 |
| 4/3 | 1,100 | 1,123 | 1,094 | 1,110 | +6 | +0.5 | 95,700 |
| 4/2 | 1,125 | 1,126 | 1,103 | 1,104 | -25 | -2.2 | 115,300 |
| 4/1 | 1,149 | 1,155 | 1,128 | 1,129 | -19 | -1.7 | 83,900 |
| 3/29 | 1,130 | 1,149 | 1,127 | 1,148 | +31 | +2.8 | 140,500 |
| 3/28 | 1,140 | 1,148 | 1,117 | 1,117 | -54 | -4.6 | 238,300 |
| 3/27 | 1,163 | 1,182 | 1,163 | 1,171 | +11 | +1.0 | 286,600 |
| 3/26 | 1,147 | 1,166 | 1,144 | 1,160 | +7 | +0.6 | 194,400 |
| 3/25 | 1,170 | 1,172 | 1,152 | 1,153 | -22 | -1.9 | 180,800 |
| 3/22 | 1,180 | 1,193 | 1,168 | 1,175 | +15 | +1.3 | 177,700 |
| 3/21 | 1,167 | 1,170 | 1,160 | 1,160 | -1 | -0.1 | 158,200 |
| 3/19 | 1,145 | 1,162 | 1,143 | 1,161 | +20 | +1.8 | 167,300 |
| 3/18 | 1,141 | 1,142 | 1,132 | 1,141 | +11 | +1.0 | 132,500 |
| 3/15 | 1,123 | 1,135 | 1,118 | 1,130 | +5 | +0.4 | 128,500 |
| 3/14 | 1,108 | 1,125 | 1,104 | 1,125 | +22 | +2.0 | 113,600 |
| 3/13 | 1,109 | 1,110 | 1,093 | 1,103 | +5 | +0.5 | 102,900 |
▶︎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