!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
1,244
円
(22:47)
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) |
---|---|---|---|---|---|---|---|
5/2 | 1,258 | 1,280 | 1,213 | 1,244 | +137 | +12.4 | 1,673,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
1/22 | 1,204 | 1,206 | 1,192 | 1,206 | +7 | +0.6 | 71,000 |
1/19 | 1,200 | 1,200 | 1,184 | 1,199 | +3 | +0.3 | 88,300 |
1/18 | 1,171 | 1,200 | 1,168 | 1,196 | +34 | +2.9 | 123,800 |
1/17 | 1,165 | 1,194 | 1,161 | 1,162 | -3 | -0.3 | 137,100 |
1/16 | 1,196 | 1,197 | 1,165 | 1,165 | -40 | -3.3 | 150,400 |
1/15 | 1,170 | 1,211 | 1,168 | 1,205 | +44 | +3.8 | 260,200 |
1/12 | 1,172 | 1,182 | 1,154 | 1,161 | -8 | -0.7 | 128,800 |
1/11 | 1,179 | 1,181 | 1,166 | 1,169 | +2 | +0.2 | 116,900 |
1/10 | 1,166 | 1,179 | 1,159 | 1,167 | +1 | +0.1 | 106,500 |
1/9 | 1,150 | 1,167 | 1,147 | 1,166 | +29 | +2.6 | 112,000 |
1/5 | 1,150 | 1,159 | 1,137 | 1,137 | -8 | -0.7 | 103,000 |
1/4 | 1,140 | 1,145 | 1,111 | 1,145 | +4 | +0.4 | 241,300 |
12/29 | 1,167 | 1,167 | 1,134 | 1,141 | -19 | -1.6 | 173,000 |
12/28 | 1,158 | 1,168 | 1,153 | 1,160 | +6 | +0.5 | 116,600 |
12/27 | 1,155 | 1,158 | 1,141 | 1,154 | +8 | +0.7 | 119,400 |
12/26 | 1,140 | 1,153 | 1,137 | 1,146 | +15 | +1.3 | 202,800 |
12/25 | 1,119 | 1,131 | 1,114 | 1,131 | +15 | +1.3 | 104,300 |
12/22 | 1,108 | 1,122 | 1,105 | 1,116 | +1 | +0.1 | 96,300 |
12/21 | 1,115 | 1,124 | 1,112 | 1,115 | -16 | -1.4 | 81,600 |
12/20 | 1,142 | 1,150 | 1,131 | 1,131 | -1 | -0.1 | 135,800 |
12/19 | 1,127 | 1,133 | 1,115 | 1,132 | +11 | +1.0 | 90,200 |
12/18 | 1,121 | 1,127 | 1,102 | 1,121 | -4 | -0.4 | 117,900 |
▶︎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