！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
1,083
円
(23:34)
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) | 1,071 (24/04/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,087 | 1,090 | 1,059 | 1,076 | -15 | -1.4 | 133,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,096 | 1,121 | 1,095 | 1,118 | +14 | +1.3 | 133,100 |
| 3/5 | 1,102 | 1,107 | 1,087 | 1,104 | +4 | +0.4 | 143,600 |
| 3/4 | 1,113 | 1,117 | 1,096 | 1,100 | -13 | -1.2 | 190,700 |
| 3/1 | 1,115 | 1,116 | 1,103 | 1,113 | -4 | -0.4 | 106,800 |
| 2/29 | 1,123 | 1,124 | 1,106 | 1,117 | -1 | -0.1 | 144,300 |
| 2/28 | 1,126 | 1,130 | 1,112 | 1,118 | -8 | -0.7 | 189,200 |
| 2/27 | 1,141 | 1,146 | 1,121 | 1,126 | -20 | -1.8 | 155,100 |
| 2/26 | 1,155 | 1,172 | 1,139 | 1,146 | -2 | -0.2 | 154,000 |
| 2/22 | 1,148 | 1,151 | 1,137 | 1,148 | +8 | +0.7 | 97,000 |
| 2/21 | 1,152 | 1,155 | 1,135 | 1,140 | -12 | -1.0 | 93,900 |
| 2/20 | 1,157 | 1,160 | 1,139 | 1,152 | -4 | -0.4 | 95,100 |
| 2/19 | 1,126 | 1,156 | 1,125 | 1,156 | +32 | +2.9 | 88,800 |
| 2/16 | 1,119 | 1,138 | 1,110 | 1,124 | +17 | +1.5 | 127,800 |
| 2/15 | 1,149 | 1,152 | 1,105 | 1,107 | -32 | -2.8 | 148,800 |
| 2/14 | 1,142 | 1,152 | 1,114 | 1,139 | -5 | -0.4 | 234,600 |
| 2/13 | 1,160 | 1,170 | 1,138 | 1,144 | -9 | -0.8 | 183,700 |
| 2/9 | 1,195 | 1,195 | 1,153 | 1,153 | -38 | -3.2 | 227,600 |
| 2/8 | 1,199 | 1,199 | 1,162 | 1,191 | +3 | +0.3 | 217,600 |
| 2/7 | 1,184 | 1,197 | 1,176 | 1,188 | +6 | +0.5 | 92,600 |
| 2/6 | 1,185 | 1,194 | 1,170 | 1,182 | +3 | +0.3 | 93,800 |
| 2/5 | 1,168 | 1,188 | 1,168 | 1,179 | +11 | +0.9 | 83,100 |
| 2/2 | 1,174 | 1,174 | 1,160 | 1,168 | +2 | +0.2 | 73,600 |
| 2/1 | 1,166 | 1,175 | 1,157 | 1,166 | -14 | -1.2 | 78,700 |
| 1/31 | 1,155 | 1,181 | 1,151 | 1,180 | +23 | +2.0 | 91,200 |
| 1/30 | 1,179 | 1,179 | 1,157 | 1,157 | -19 | -1.6 | 85,100 |
| 1/29 | 1,170 | 1,183 | 1,168 | 1,176 | +16 | +1.4 | 85,000 |
| 1/26 | 1,190 | 1,193 | 1,160 | 1,160 | -26 | -2.2 | 146,600 |
| 1/25 | 1,177 | 1,196 | 1,176 | 1,186 | +12 | +1.0 | 85,900 |
| 1/24 | 1,191 | 1,205 | 1,173 | 1,174 | -18 | -1.5 | 93,000 |
| 1/23 | 1,206 | 1,216 | 1,189 | 1,192 | -14 | -1.2 | 112,300 |
▶︎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