！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,128 | 1,147 | 1,059 | 1,076 | -68 | -5.9 | 711,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,126 | 1,151 | 1,110 | 1,144 | +31 | +2.8 | 389,500 |
| 4/5 | 1,149 | 1,155 | 1,094 | 1,113 | -35 | -3.1 | 464,000 |
| 3/29 | 1,170 | 1,182 | 1,117 | 1,148 | -27 | -2.3 | 1,040,600 |
| 3/22 | 1,141 | 1,193 | 1,132 | 1,175 | +45 | +4.0 | 635,700 |
| 3/15 | 1,101 | 1,135 | 1,074 | 1,130 | +18 | +1.6 | 651,800 |
| 3/8 | 1,113 | 1,123 | 1,087 | 1,112 | -1 | -0.1 | 727,200 |
| 3/1 | 1,155 | 1,172 | 1,103 | 1,113 | -35 | -3.1 | 749,400 |
| 2/22 | 1,126 | 1,160 | 1,125 | 1,148 | +24 | +2.1 | 374,800 |
| 2/16 | 1,160 | 1,170 | 1,105 | 1,124 | -29 | -2.5 | 694,900 |
| 2/9 | 1,168 | 1,199 | 1,153 | 1,153 | -15 | -1.3 | 714,700 |
| 2/2 | 1,170 | 1,183 | 1,151 | 1,168 | +8 | +0.7 | 413,600 |
| 1/26 | 1,204 | 1,216 | 1,160 | 1,160 | -39 | -3.3 | 508,800 |
| 1/19 | 1,170 | 1,211 | 1,161 | 1,199 | +38 | +3.3 | 759,800 |
| 1/12 | 1,150 | 1,182 | 1,147 | 1,161 | +24 | +2.1 | 464,200 |
| 1/5 | 1,140 | 1,159 | 1,111 | 1,137 | -4 | -0.4 | 344,300 |
| 12/29 | 1,119 | 1,168 | 1,114 | 1,141 | +25 | +2.2 | 716,100 |
| 12/22 | 1,121 | 1,150 | 1,102 | 1,116 | -9 | -0.8 | 521,800 |
| 12/15 | 1,158 | 1,180 | 1,122 | 1,125 | -32 | -2.8 | 811,800 |
| 12/8 | 1,207 | 1,229 | 1,149 | 1,157 | -49 | -4.1 | 966,400 |
| 12/1 | 1,100 | 1,217 | 1,100 | 1,206 | +106 | +9.6 | 1,380,200 |
| 11/24 | 1,093 | 1,116 | 1,066 | 1,100 | +10 | +0.9 | 478,000 |
| 11/17 | 1,107 | 1,107 | 1,049 | 1,090 | -15 | -1.4 | 861,000 |
| 11/10 | 1,026 | 1,130 | 986 | 1,105 | +96 | +9.5 | 1,660,900 |
| 11/2 | 974 | 1,015 | 942 | 1,009 | +20 | +2.0 | 1,312,800 |
| 10/27 | 967 | 989 | 935 | 989 | +20 | +2.1 | 751,500 |
| 10/20 | 963 | 977 | 951 | 969 | -1 | -0.1 | 565,500 |
| 10/13 | 990 | 1,016 | 970 | 970 | -14 | -1.4 | 711,300 |
| 10/6 | 1,013 | 1,030 | 951 | 984 | -27 | -2.7 | 1,086,400 |
| 9/29 | 1,034 | 1,063 | 1,006 | 1,011 | -24 | -2.3 | 1,137,500 |
| 9/22 | 1,056 | 1,061 | 1,020 | 1,035 | -23 | -2.2 | 759,600 |
▶︎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