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
1,250
円
(21:45)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,252 | 1,258 | 1,221 | 1,241 | -3 | -0.2 | 485,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,090 | 1,127 | 1,082 | 1,099 | +16 | +1.5 | 565,100 |
| 9/13 | 1,044 | 1,098 | 1,044 | 1,083 | +41 | +3.9 | 591,000 |
| 9/6 | 1,036 | 1,056 | 1,028 | 1,042 | +3 | +0.3 | 354,200 |
| 8/30 | 1,022 | 1,043 | 996 | 1,039 | -1 | -0.1 | 465,900 |
| 8/23 | 1,020 | 1,044 | 1,010 | 1,040 | +25 | +2.5 | 303,700 |
| 8/16 | 1,006 | 1,034 | 986 | 1,015 | -4 | -0.4 | 378,800 |
| 8/9 | 1,025 | 1,041 | 999 | 1,019 | -22 | -2.1 | 456,800 |
| 8/2 | 1,054 | 1,074 | 1,027 | 1,041 | -10 | -1.0 | 356,700 |
| 7/26 | 1,040 | 1,062 | 1,034 | 1,051 | +6 | +0.6 | 346,800 |
| 7/19 | 1,071 | 1,071 | 1,013 | 1,045 | -21 | -2.0 | 316,900 |
| 7/12 | 1,089 | 1,090 | 1,051 | 1,066 | -23 | -2.1 | 331,900 |
| 7/5 | 1,080 | 1,104 | 1,068 | 1,089 | +22 | +2.1 | 385,800 |
| 6/28 | 1,101 | 1,109 | 1,045 | 1,067 | -35 | -3.2 | 687,200 |
| 6/21 | 1,037 | 1,120 | 1,024 | 1,102 | +69 | +6.7 | 855,200 |
| 6/14 | 1,053 | 1,078 | 1,030 | 1,033 | -2 | -0.2 | 431,300 |
| 6/7 | 1,016 | 1,060 | 1,014 | 1,035 | +9 | +0.9 | 477,400 |
| 5/31 | 1,057 | 1,070 | 1,005 | 1,026 | -33 | -3.1 | 572,400 |
| 5/24 | 1,051 | 1,066 | 1,028 | 1,059 | +15 | +1.4 | 344,900 |
| 5/17 | 1,039 | 1,056 | 1,009 | 1,044 | -3 | -0.3 | 558,700 |
| 5/10 | 1,161 | 1,169 | 1,043 | 1,047 | -114 | -9.8 | 591,200 |
| 4/26 | 1,145 | 1,176 | 1,130 | 1,161 | +19 | +1.7 | 544,000 |
| 4/19 | 1,147 | 1,163 | 1,129 | 1,142 | +16 | +1.4 | 429,400 |
| 4/12 | 1,191 | 1,198 | 1,117 | 1,126 | -64 | -5.4 | 365,600 |
| 4/5 | 1,180 | 1,205 | 1,180 | 1,190 | +31 | +2.7 | 453,700 |
| 3/29 | 1,210 | 1,231 | 1,151 | 1,159 | -58 | -4.8 | 845,700 |
| 3/22 | 1,222 | 1,233 | 1,210 | 1,217 | +2 | +0.2 | 368,300 |
| 3/15 | 1,214 | 1,242 | 1,204 | 1,215 | 0 | 0.0 | 366,500 |
| 3/8 | 1,268 | 1,268 | 1,215 | 1,215 | -41 | -3.3 | 469,200 |
| 3/1 | 1,251 | 1,263 | 1,228 | 1,256 | ー | ー | 504,800 |
▶︎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
