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
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 |
|---|---|
| 1,387 (24/07/17) | 1,059 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,387 (24/07/17) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,236 | 1,245 | 1,226 | 1,244 | +11 | +0.9 | 50,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,264 | 1,277 | 1,261 | 1,275 | +12 | +1.0 | 75,700 |
| 8/22 | 1,259 | 1,264 | 1,247 | 1,263 | +9 | +0.7 | 63,300 |
| 8/21 | 1,245 | 1,254 | 1,237 | 1,254 | +1 | +0.1 | 75,100 |
| 8/20 | 1,249 | 1,259 | 1,240 | 1,253 | 0 | 0.0 | 91,500 |
| 8/19 | 1,273 | 1,273 | 1,247 | 1,253 | -26 | -2.0 | 128,200 |
| 8/16 | 1,274 | 1,287 | 1,273 | 1,279 | +10 | +0.8 | 105,300 |
| 8/15 | 1,265 | 1,282 | 1,256 | 1,269 | +15 | +1.2 | 98,400 |
| 8/14 | 1,260 | 1,266 | 1,237 | 1,254 | +10 | +0.8 | 97,000 |
| 8/13 | 1,249 | 1,249 | 1,223 | 1,244 | +25 | +2.1 | 123,400 |
| 8/9 | 1,204 | 1,241 | 1,182 | 1,219 | -2 | -0.2 | 317,900 |
| 8/8 | 1,210 | 1,249 | 1,202 | 1,221 | +11 | +0.9 | 222,900 |
| 8/7 | 1,225 | 1,255 | 1,204 | 1,210 | -25 | -2.0 | 203,200 |
| 8/6 | 1,244 | 1,250 | 1,200 | 1,235 | +141 | +12.9 | 273,900 |
| 8/5 | 1,149 | 1,183 | 1,078 | 1,094 | -128 | -10.5 | 341,000 |
| 8/2 | 1,257 | 1,261 | 1,222 | 1,222 | -90 | -6.9 | 293,200 |
| 8/1 | 1,361 | 1,361 | 1,309 | 1,312 | -68 | -4.9 | 160,400 |
| 7/31 | 1,350 | 1,382 | 1,341 | 1,380 | +26 | +1.9 | 97,800 |
| 7/30 | 1,364 | 1,370 | 1,353 | 1,354 | -8 | -0.6 | 92,900 |
| 7/29 | 1,349 | 1,362 | 1,339 | 1,362 | +38 | +2.9 | 72,300 |
| 7/26 | 1,322 | 1,332 | 1,313 | 1,324 | -2 | -0.2 | 82,500 |
| 7/25 | 1,319 | 1,332 | 1,304 | 1,326 | -4 | -0.3 | 127,300 |
| 7/24 | 1,350 | 1,352 | 1,324 | 1,330 | -16 | -1.2 | 72,400 |
| 7/23 | 1,340 | 1,355 | 1,340 | 1,346 | +8 | +0.6 | 51,300 |
| 7/22 | 1,340 | 1,345 | 1,326 | 1,338 | +4 | +0.3 | 61,300 |
| 7/19 | 1,348 | 1,349 | 1,328 | 1,334 | -15 | -1.1 | 95,900 |
| 7/18 | 1,356 | 1,369 | 1,349 | 1,349 | -22 | -1.6 | 78,000 |
| 7/17 | 1,374 | 1,387 | 1,365 | 1,371 | +8 | +0.6 | 164,700 |
| 7/16 | 1,340 | 1,364 | 1,332 | 1,363 | +35 | +2.6 | 147,200 |
| 7/12 | 1,333 | 1,348 | 1,324 | 1,328 | -8 | -0.6 | 149,700 |
| 7/11 | 1,348 | 1,351 | 1,332 | 1,336 | -8 | -0.6 | 86,900 |
▶︎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
