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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 685 | 694 | 643 | 671 | -14 | -2.0 | 880,900 |
| 4/10 | 601 | 700 | 601 | 685 | +45 | +7.0 | 1,544,400 |
| 4/3 | 764 | 764 | 638 | 640 | -176 | -21.6 | 1,543,300 |
| 3/27 | 703 | 820 | 702 | 816 | +121 | +17.4 | 2,154,700 |
| 3/19 | 716 | 734 | 647 | 695 | -36 | -4.9 | 2,044,000 |
| 3/13 | 842 | 850 | 690 | 731 | -138 | -15.9 | 1,889,000 |
| 3/6 | 890 | 957 | 861 | 869 | -39 | -4.3 | 1,010,200 |
| 2/28 | 998 | 998 | 893 | 908 | -109 | -10.7 | 1,284,800 |
| 2/21 | 1,039 | 1,043 | 1,007 | 1,017 | -22 | -2.1 | 635,200 |
| 2/14 | 1,056 | 1,056 | 1,001 | 1,039 | -22 | -2.1 | 864,600 |
| 2/7 | 1,067 | 1,086 | 1,045 | 1,061 | -13 | -1.2 | 958,700 |
| 1/31 | 1,078 | 1,088 | 1,056 | 1,074 | -12 | -1.1 | 517,000 |
| 1/24 | 1,065 | 1,123 | 1,065 | 1,086 | +19 | +1.8 | 711,200 |
| 1/17 | 1,101 | 1,104 | 1,060 | 1,067 | -33 | -3.0 | 660,000 |
| 1/10 | 1,121 | 1,140 | 1,100 | 1,100 | -31 | -2.7 | 465,300 |
| 12/30 | 1,151 | 1,151 | 1,131 | 1,131 | -23 | -2.0 | 61,000 |
| 12/27 | 1,151 | 1,157 | 1,121 | 1,154 | +6 | +0.5 | 411,900 |
| 12/20 | 1,135 | 1,168 | 1,131 | 1,148 | +24 | +2.1 | 576,100 |
| 12/13 | 1,140 | 1,150 | 1,104 | 1,124 | -4 | -0.4 | 609,600 |
| 12/6 | 1,133 | 1,143 | 1,093 | 1,128 | -5 | -0.4 | 409,800 |
| 11/29 | 1,137 | 1,142 | 1,118 | 1,133 | +5 | +0.4 | 287,200 |
| 11/22 | 1,148 | 1,158 | 1,109 | 1,128 | -9 | -0.8 | 390,000 |
| 11/15 | 1,170 | 1,178 | 1,113 | 1,137 | -31 | -2.7 | 541,700 |
| 11/8 | 1,112 | 1,179 | 1,112 | 1,168 | +62 | +5.6 | 587,400 |
| 11/1 | 1,119 | 1,142 | 1,097 | 1,106 | -5 | -0.5 | 439,100 |
| 10/25 | 1,098 | 1,115 | 1,091 | 1,111 | +19 | +1.7 | 336,600 |
| 10/18 | 1,105 | 1,117 | 1,085 | 1,092 | -11 | -1.0 | 532,100 |
| 10/11 | 1,065 | 1,125 | 1,059 | 1,103 | +42 | +4.0 | 713,200 |
| 10/4 | 1,044 | 1,084 | 1,020 | 1,061 | +6 | +0.6 | 706,700 |
| 9/27 | 1,104 | 1,145 | 1,048 | 1,055 | -44 | -4.0 | 863,900 |
▶︎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
