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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,214 | 1,245 | 1,207 | 1,244 | +40 | +3.3 | 558,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,208 | 1,221 | 1,162 | 1,204 | +7 | +0.6 | 789,600 |
| 11/8 | 1,199 | 1,215 | 1,182 | 1,197 | +13 | +1.1 | 436,100 |
| 11/1 | 1,160 | 1,197 | 1,158 | 1,184 | +23 | +2.0 | 524,900 |
| 10/25 | 1,232 | 1,232 | 1,151 | 1,161 | -75 | -6.1 | 423,500 |
| 10/18 | 1,230 | 1,250 | 1,219 | 1,236 | +12 | +1.0 | 238,700 |
| 10/11 | 1,227 | 1,238 | 1,216 | 1,224 | +8 | +0.7 | 418,900 |
| 10/4 | 1,182 | 1,223 | 1,180 | 1,216 | -8 | -0.7 | 743,300 |
| 9/27 | 1,236 | 1,238 | 1,196 | 1,224 | -1 | -0.1 | 1,075,600 |
| 9/20 | 1,208 | 1,251 | 1,198 | 1,225 | +31 | +2.6 | 640,500 |
| 9/13 | 1,190 | 1,221 | 1,167 | 1,194 | -15 | -1.2 | 650,100 |
| 9/6 | 1,270 | 1,270 | 1,203 | 1,209 | -52 | -4.1 | 644,000 |
| 8/30 | 1,268 | 1,278 | 1,246 | 1,261 | -14 | -1.1 | 389,700 |
| 8/23 | 1,273 | 1,277 | 1,237 | 1,275 | -4 | -0.3 | 433,800 |
| 8/16 | 1,249 | 1,287 | 1,223 | 1,279 | +60 | +4.9 | 424,100 |
| 8/9 | 1,149 | 1,255 | 1,078 | 1,219 | -3 | -0.3 | 1,358,900 |
| 8/2 | 1,349 | 1,382 | 1,222 | 1,222 | -102 | -7.7 | 716,600 |
| 7/26 | 1,340 | 1,355 | 1,304 | 1,324 | -10 | -0.8 | 394,800 |
| 7/19 | 1,340 | 1,387 | 1,328 | 1,334 | +6 | +0.5 | 485,800 |
| 7/12 | 1,342 | 1,352 | 1,324 | 1,328 | -3 | -0.2 | 525,300 |
| 7/5 | 1,341 | 1,361 | 1,331 | 1,331 | -6 | -0.5 | 447,500 |
| 6/28 | 1,300 | 1,374 | 1,295 | 1,337 | +61 | +4.8 | 861,800 |
| 6/21 | 1,234 | 1,284 | 1,205 | 1,276 | +32 | +2.6 | 852,300 |
| 6/14 | 1,244 | 1,261 | 1,215 | 1,244 | +1 | +0.1 | 764,300 |
| 6/7 | 1,272 | 1,292 | 1,240 | 1,243 | -22 | -1.7 | 427,400 |
| 5/31 | 1,279 | 1,286 | 1,220 | 1,265 | -8 | -0.6 | 527,000 |
| 5/24 | 1,283 | 1,302 | 1,265 | 1,273 | -16 | -1.2 | 647,200 |
| 5/17 | 1,330 | 1,330 | 1,252 | 1,289 | -16 | -1.2 | 1,156,600 |
| 5/10 | 1,244 | 1,305 | 1,230 | 1,305 | +61 | +4.9 | 1,154,000 |
| 5/2 | 1,103 | 1,280 | 1,094 | 1,244 | +148 | +13.5 | 1,839,300 |
| 4/26 | 1,098 | 1,114 | 1,081 | 1,096 | +20 | +1.9 | 509,800 |
▶︎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
