日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

クスリのアオキホールディングス(3549)の株価時系列情報

クスリのアオキホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/07/20 5,620 5,690 5,550 5,580 85,400
2017/07/19 5,510 5,610 5,480 5,560 112,800
2017/07/18 5,560 5,640 5,520 5,550 120,100
2017/07/14 5,690 5,770 5,600 5,620 198,100
2017/07/13 5,680 5,770 5,600 5,700 204,200
2017/07/12 5,650 5,760 5,630 5,710 117,700
2017/07/11 5,620 5,740 5,580 5,720 129,400
2017/07/10 5,790 5,790 5,630 5,630 104,700
2017/07/07 5,710 5,760 5,580 5,700 212,800
2017/07/06 5,830 5,940 5,690 5,740 231,800
2017/07/05 5,950 5,970 5,840 5,880 105,500
2017/07/04 5,900 6,080 5,890 5,950 187,300
2017/07/03 5,980 6,030 5,860 5,910 259,000
2017/06/30 5,650 6,040 5,620 5,890 558,000
2017/06/29 5,330 5,450 5,280 5,450 145,800
2017/06/28 5,390 5,400 5,320 5,320 89,200
2017/06/27 5,410 5,440 5,320 5,390 138,400
2017/06/26 5,320 5,400 5,270 5,400 81,500
2017/06/23 5,290 5,320 5,240 5,270 77,700
2017/06/22 5,330 5,340 5,230 5,250 93,500
2017/06/21 5,370 5,380 5,320 5,350 84,300
2017/06/20 5,420 5,570 5,380 5,410 108,400
2017/06/19 5,330 5,450 5,330 5,430 106,300
2017/06/16 5,380 5,380 5,300 5,370 49,300
2017/06/15 5,300 5,400 5,270 5,380 63,200
2017/06/14 5,370 5,420 5,310 5,330 55,900
2017/06/13 5,320 5,360 5,270 5,330 42,700
2017/06/12 5,340 5,410 5,260 5,270 87,800
2017/06/09 5,350 5,350 5,260 5,280 98,200
2017/06/08 5,520 5,520 5,390 5,390 104,800
2017/06/07 5,500 5,530 5,340 5,520 117,200
2017/06/06 5,600 5,600 5,470 5,500 79,000
2017/06/05 5,600 5,630 5,550 5,590 89,100
2017/06/02 5,650 5,660 5,570 5,600 111,100
2017/06/01 5,390 5,620 5,380 5,570 186,000
2017/05/31 5,370 5,400 5,320 5,380 77,200
2017/05/30 5,410 5,440 5,290 5,340 97,600
2017/05/29 5,360 5,470 5,330 5,370 138,300
2017/05/26 5,340 5,360 5,240 5,330 113,000
2017/05/25 5,350 5,410 5,340 5,370 93,000
2017/05/24 5,340 5,390 5,330 5,370 64,800
2017/05/23 5,300 5,380 5,290 5,340 76,000
2017/05/22 5,330 5,330 5,250 5,300 104,600
2017/05/19 5,340 5,410 5,270 5,320 124,500
2017/05/18 5,270 5,490 5,260 5,340 276,800
2017/05/17 5,100 5,340 5,090 5,270 416,000
2017/05/16 5,020 5,090 4,995 5,080 310,400
2017/05/15 5,000 5,070 4,955 5,020 222,300
2017/05/12 5,000 5,070 5,000 5,030 97,700
2017/05/11 4,995 5,040 4,990 5,020 83,800
2017/05/10 4,950 4,995 4,945 4,980 83,100
2017/05/09 4,885 4,975 4,870 4,955 115,900
2017/05/08 4,860 4,905 4,845 4,865 111,700
2017/05/02 4,815 4,880 4,815 4,860 59,600
2017/05/01 4,800 4,845 4,775 4,805 90,100
2017/04/28 4,825 4,860 4,765 4,815 136,500
2017/04/27 4,860 4,915 4,810 4,840 165,300
2017/04/26 5,010 5,010 4,830 4,875 178,000
2017/04/25 4,985 5,020 4,935 5,000 73,400
2017/04/24 5,000 5,030 4,960 4,975 103,400
2017/04/21 4,860 4,985 4,860 4,965 80,200
2017/04/20 4,895 4,930 4,855 4,860 54,400
2017/04/19 4,885 4,980 4,885 4,895 59,600
2017/04/18 4,910 4,935 4,830 4,885 56,700
2017/04/17 4,795 4,925 4,795 4,905 50,700
2017/04/14 4,810 4,870 4,770 4,815 79,900
2017/04/13 4,780 4,900 4,770 4,810 60,500
2017/04/12 4,780 4,835 4,760 4,810 50,800
2017/04/11 4,795 4,865 4,775 4,800 67,400
2017/04/10 4,865 4,915 4,785 4,800 89,000
2017/04/07 4,880 4,985 4,835 4,855 111,000
2017/04/06 4,955 4,955 4,820 4,840 86,000
2017/04/05 4,970 5,080 4,945 4,955 98,400
2017/04/04 5,040 5,100 4,950 4,970 85,400
2017/04/03 5,040 5,140 5,020 5,100 114,900
2017/03/31 5,010 5,030 4,965 4,965 92,700
2017/03/30 5,200 5,250 4,955 4,975 135,800
2017/03/29 5,180 5,210 5,130 5,150 71,800
2017/03/28 5,030 5,200 5,030 5,200 91,800
2017/03/27 5,240 5,240 5,110 5,130 76,800
2017/03/24 5,240 5,310 5,180 5,250 127,400
2017/03/23 5,290 5,300 5,230 5,270 122,100
2017/03/22 5,150 5,280 5,090 5,260 204,900
2017/03/21 5,000 5,220 4,970 5,190 354,100
2017/03/17 4,860 5,020 4,860 4,980 217,400
2017/03/16 4,990 5,000 4,725 4,900 384,000
2017/03/15 4,970 5,030 4,970 5,000 111,000
2017/03/14 4,940 4,960 4,855 4,945 82,400
2017/03/13 4,945 5,030 4,940 4,950 83,400
2017/03/10 4,970 4,995 4,910 4,930 96,000
2017/03/09 4,885 4,985 4,880 4,970 50,900
2017/03/08 4,845 4,925 4,840 4,900 59,700
2017/03/07 4,895 4,905 4,840 4,865 57,100
2017/03/06 4,910 4,935 4,830 4,880 68,200
2017/03/03 4,970 5,000 4,895 4,905 81,000
2017/03/02 5,000 5,010 4,935 4,960 80,100
2017/03/01 4,990 5,000 4,890 4,990 160,600
2017/02/28 4,875 5,010 4,855 4,945 324,900
2017/02/27 4,680 4,865 4,675 4,835 163,800
2017/02/24 4,735 4,795 4,680 4,695 76,400
2017/02/23 4,730 4,760 4,650 4,735 77,600
2017/02/22 4,840 4,845 4,725 4,735 85,400
2017/02/21 4,825 4,840 4,775 4,815 104,600
2017/02/20 4,665 4,850 4,655 4,775 161,200
2017/02/17 4,645 4,645 4,550 4,640 78,200
2017/02/16 4,545 4,635 4,545 4,630 96,700
2017/02/15 4,600 4,635 4,500 4,540 185,600
2017/02/14 4,655 4,720 4,575 4,585 119,300
2017/02/13 4,550 4,595 4,515 4,585 82,700
2017/02/10 4,480 4,545 4,480 4,525 97,300
2017/02/09 4,520 4,545 4,435 4,465 195,000
2017/02/08 4,550 4,555 4,485 4,520 79,400
2017/02/07 4,585 4,585 4,510 4,520 74,200
2017/02/06 4,585 4,605 4,505 4,585 132,800
2017/02/03 4,630 4,685 4,575 4,585 120,800
2017/02/02 4,705 4,735 4,635 4,645 117,700
2017/02/01 4,765 4,795 4,710 4,735 109,300
2017/01/31 4,730 4,850 4,710 4,825 111,500
2017/01/30 4,800 4,895 4,715 4,775 307,100
2017/01/27 4,770 4,800 4,730 4,740 145,400
2017/01/26 4,915 4,920 4,645 4,700 459,300
2017/01/25 4,980 5,000 4,860 4,915 89,300
2017/01/24 5,000 5,030 4,930 4,940 50,600
2017/01/23 4,935 4,995 4,905 4,965 89,000
2017/01/20 4,980 4,985 4,855 4,925 199,300
2017/01/19 5,050 5,070 5,000 5,040 65,700
2017/01/18 4,945 5,050 4,940 5,020 66,900
2017/01/17 5,010 5,040 4,920 4,945 139,700
2017/01/16 5,030 5,050 4,965 5,010 64,800
2017/01/13 4,980 5,060 4,965 5,060 112,800
2017/01/12 5,180 5,180 5,010 5,030 167,900
2017/01/11 5,320 5,340 5,200 5,220 121,400
2017/01/10 5,410 5,440 5,270 5,420 159,600
2017/01/06 5,120 5,480 5,110 5,430 260,700
2017/01/05 5,280 5,280 5,110 5,150 103,500
2017/01/04 5,200 5,330 5,200 5,260 113,200
2016/12/30 5,100 5,230 5,090 5,200 85,300
2016/12/29 5,200 5,200 5,120 5,170 76,900
2016/12/28 5,200 5,300 5,180 5,200 165,100
2016/12/27 5,330 5,340 5,240 5,330 75,600
2016/12/26 5,270 5,310 5,110 5,260 78,000
2016/12/22 5,370 5,440 5,260 5,330 138,800
2016/12/21 5,150 5,490 5,150 5,450 361,200
2016/12/20 5,230 5,230 5,090 5,150 84,200
2016/12/19 5,130 5,240 5,130 5,190 198,100
2016/12/16 5,000 5,220 4,905 5,040 544,900
2016/12/15 4,840 4,865 4,770 4,820 94,000
2016/12/14 4,990 4,990 4,780 4,840 133,100
2016/12/13 4,830 4,925 4,790 4,870 142,300
2016/12/12 4,720 4,850 4,645 4,730 215,700
2016/12/09 4,585 4,625 4,550 4,620 68,300
2016/12/08 4,640 4,695 4,550 4,610 142,200
2016/12/07 4,600 4,660 4,555 4,625 119,300
2016/12/06 4,600 4,635 4,560 4,605 90,400
2016/12/05 4,680 4,775 4,585 4,620 144,100
2016/12/02 4,655 4,760 4,510 4,750 207,400
2016/12/01 4,885 4,885 4,690 4,715 190,900
2016/11/30 4,930 4,935 4,850 4,865 112,100
2016/11/29 5,050 5,050 4,940 4,965 68,100
2016/11/28 4,985 5,090 4,935 5,050 81,100
2016/11/25 4,915 5,000 4,900 4,985 96,900
2016/11/24 5,100 5,100 4,880 4,980 193,900
2016/11/22 5,100 5,140 4,955 5,080 133,400
2016/11/21 4,840 5,080 4,800 4,985 74,400

このページの先頭へ