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 |
|---|---|
| 1,330 (24/05/13) | 819 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,330 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,265 | 1,299 | 1,260 | 1,289 | +19 | +1.5 | 169,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,141 | 1,142 | 1,122 | 1,125 | -12 | -1.1 | 146,400 |
| 12/14 | 1,146 | 1,158 | 1,135 | 1,137 | -16 | -1.4 | 121,700 |
| 12/13 | 1,145 | 1,164 | 1,145 | 1,153 | +11 | +1.0 | 146,700 |
| 12/12 | 1,172 | 1,180 | 1,142 | 1,142 | -24 | -2.1 | 182,800 |
| 12/11 | 1,158 | 1,170 | 1,153 | 1,166 | +9 | +0.8 | 214,200 |
| 12/8 | 1,176 | 1,183 | 1,149 | 1,157 | -20 | -1.7 | 203,700 |
| 12/7 | 1,192 | 1,198 | 1,170 | 1,177 | -19 | -1.6 | 125,700 |
| 12/6 | 1,164 | 1,199 | 1,164 | 1,196 | +33 | +2.8 | 218,700 |
| 12/5 | 1,212 | 1,217 | 1,162 | 1,163 | -55 | -4.5 | 239,600 |
| 12/4 | 1,207 | 1,229 | 1,202 | 1,218 | +12 | +1.0 | 178,700 |
| 12/1 | 1,202 | 1,217 | 1,198 | 1,206 | +23 | +1.9 | 283,900 |
| 11/30 | 1,190 | 1,198 | 1,170 | 1,183 | +2 | +0.2 | 239,400 |
| 11/29 | 1,172 | 1,197 | 1,172 | 1,181 | +13 | +1.1 | 364,100 |
| 11/28 | 1,135 | 1,168 | 1,134 | 1,168 | +39 | +3.5 | 296,800 |
| 11/27 | 1,100 | 1,135 | 1,100 | 1,129 | +29 | +2.6 | 196,000 |
| 11/24 | 1,114 | 1,114 | 1,095 | 1,100 | -3 | -0.3 | 121,500 |
| 11/22 | 1,086 | 1,116 | 1,078 | 1,103 | +18 | +1.7 | 163,200 |
| 11/21 | 1,069 | 1,089 | 1,066 | 1,085 | +17 | +1.6 | 91,800 |
| 11/20 | 1,093 | 1,095 | 1,068 | 1,068 | -22 | -2.0 | 101,500 |
| 11/17 | 1,052 | 1,090 | 1,050 | 1,090 | +21 | +2.0 | 146,100 |
| 11/16 | 1,086 | 1,087 | 1,062 | 1,069 | -18 | -1.7 | 104,900 |
▶︎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