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(3549)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 7,130 | 7,200 | 6,860 | 6,930 | 125,500 |
2018/12/27 | 7,000 | 7,160 | 6,870 | 7,070 | 106,800 |
2018/12/26 | 6,720 | 6,840 | 6,510 | 6,670 | 166,000 |
2018/12/25 | 6,860 | 6,900 | 6,630 | 6,770 | 180,300 |
2018/12/21 | 7,050 | 7,140 | 6,810 | 7,050 | 200,300 |
2018/12/20 | 7,220 | 7,370 | 7,040 | 7,140 | 193,000 |
2018/12/19 | 7,600 | 7,640 | 7,170 | 7,290 | 245,400 |
2018/12/18 | 8,030 | 8,030 | 7,630 | 7,690 | 167,400 |
2018/12/17 | 8,250 | 8,530 | 7,980 | 8,030 | 394,200 |
2018/12/14 | 8,300 | 8,740 | 8,090 | 8,240 | 490,500 |
2018/12/13 | 8,530 | 8,530 | 8,050 | 8,200 | 220,600 |
2018/12/12 | 8,300 | 8,580 | 8,250 | 8,530 | 205,600 |
2018/12/11 | 8,200 | 8,300 | 8,080 | 8,150 | 137,500 |
2018/12/10 | 8,160 | 8,350 | 8,080 | 8,090 | 150,700 |
2018/12/07 | 8,030 | 8,290 | 7,990 | 8,290 | 142,200 |
2018/12/06 | 8,210 | 8,280 | 8,010 | 8,090 | 117,900 |
2018/12/05 | 8,050 | 8,350 | 7,960 | 8,310 | 198,600 |
2018/12/04 | 8,230 | 8,390 | 8,170 | 8,190 | 130,000 |
2018/12/03 | 8,440 | 8,470 | 8,190 | 8,270 | 127,700 |
2018/11/30 | 8,260 | 8,410 | 8,120 | 8,400 | 140,500 |
2018/11/29 | 8,480 | 8,490 | 8,220 | 8,240 | 61,300 |
2018/11/28 | 8,280 | 8,440 | 8,160 | 8,430 | 78,800 |
2018/11/27 | 8,340 | 8,520 | 8,210 | 8,280 | 152,800 |
2018/11/26 | 8,170 | 8,290 | 8,130 | 8,190 | 51,500 |
2018/11/22 | 8,100 | 8,170 | 8,080 | 8,170 | 50,200 |
2018/11/21 | 8,100 | 8,210 | 8,050 | 8,100 | 47,600 |
2018/11/20 | 8,220 | 8,300 | 8,170 | 8,210 | 36,100 |
2018/11/19 | 8,390 | 8,460 | 8,280 | 8,290 | 38,600 |
2018/11/16 | 8,350 | 8,390 | 8,040 | 8,300 | 48,700 |
2018/11/15 | 8,170 | 8,360 | 8,150 | 8,280 | 32,400 |
2018/11/14 | 8,460 | 8,490 | 8,250 | 8,270 | 67,900 |
2018/11/13 | 8,550 | 8,610 | 8,380 | 8,460 | 69,300 |
2018/11/12 | 8,450 | 8,730 | 8,430 | 8,660 | 78,600 |
2018/11/09 | 8,490 | 8,640 | 8,390 | 8,500 | 84,300 |
2018/11/08 | 8,420 | 8,470 | 8,350 | 8,430 | 73,100 |
2018/11/07 | 8,160 | 8,340 | 8,080 | 8,300 | 99,100 |
2018/11/06 | 8,060 | 8,130 | 7,980 | 8,070 | 36,500 |
2018/11/05 | 8,000 | 8,110 | 7,870 | 7,960 | 45,600 |
2018/11/02 | 7,870 | 8,050 | 7,870 | 8,050 | 47,500 |
2018/11/01 | 8,070 | 8,180 | 7,840 | 7,870 | 62,300 |
2018/10/31 | 8,030 | 8,190 | 8,000 | 8,100 | 88,300 |
2018/10/30 | 7,740 | 8,180 | 7,690 | 8,050 | 127,400 |
2018/10/29 | 7,570 | 7,780 | 7,540 | 7,680 | 91,200 |
2018/10/26 | 7,850 | 7,930 | 7,540 | 7,570 | 101,400 |
2018/10/25 | 7,950 | 8,030 | 7,830 | 7,850 | 83,500 |
2018/10/24 | 8,240 | 8,250 | 8,080 | 8,170 | 68,700 |
2018/10/23 | 8,400 | 8,450 | 8,220 | 8,220 | 58,500 |
2018/10/22 | 8,300 | 8,450 | 8,200 | 8,400 | 64,200 |
2018/10/19 | 8,320 | 8,430 | 8,270 | 8,340 | 73,500 |
2018/10/18 | 8,340 | 8,500 | 8,330 | 8,410 | 80,200 |
2018/10/17 | 8,340 | 8,430 | 8,310 | 8,350 | 47,400 |
2018/10/16 | 8,310 | 8,400 | 8,170 | 8,310 | 85,300 |
2018/10/15 | 8,340 | 8,440 | 8,310 | 8,320 | 52,800 |
2018/10/12 | 8,320 | 8,520 | 8,260 | 8,410 | 105,100 |
2018/10/11 | 8,390 | 8,470 | 8,310 | 8,430 | 81,500 |
2018/10/10 | 8,470 | 8,600 | 8,450 | 8,540 | 171,600 |
2018/10/09 | 8,660 | 8,700 | 8,410 | 8,430 | 174,400 |
2018/10/05 | 8,670 | 8,940 | 8,630 | 8,780 | 229,100 |
2018/10/04 | 9,110 | 9,140 | 8,660 | 8,670 | 205,100 |
2018/10/03 | 9,050 | 9,290 | 9,040 | 9,110 | 148,900 |
2018/10/02 | 8,880 | 9,120 | 8,790 | 8,980 | 142,600 |
2018/10/01 | 8,980 | 9,070 | 8,780 | 8,900 | 117,600 |
2018/09/28 | 9,040 | 9,190 | 8,930 | 9,050 | 127,200 |
2018/09/27 | 9,160 | 9,550 | 9,090 | 9,090 | 240,000 |
2018/09/26 | 9,090 | 9,120 | 8,860 | 9,080 | 139,800 |
2018/09/25 | 8,660 | 9,160 | 8,640 | 9,110 | 338,200 |
2018/09/21 | 8,470 | 8,850 | 8,330 | 8,660 | 714,000 |
2018/09/20 | 8,400 | 8,400 | 8,010 | 8,050 | 259,600 |
2018/09/19 | 8,300 | 8,430 | 8,230 | 8,330 | 182,600 |
2018/09/18 | 8,140 | 8,270 | 8,030 | 8,240 | 145,100 |
2018/09/14 | 7,970 | 8,010 | 7,900 | 8,000 | 95,000 |
2018/09/13 | 7,930 | 8,070 | 7,850 | 7,940 | 85,300 |
2018/09/12 | 7,830 | 7,910 | 7,750 | 7,840 | 67,800 |
2018/09/11 | 7,870 | 7,940 | 7,750 | 7,830 | 89,900 |
2018/09/10 | 7,860 | 7,960 | 7,820 | 7,870 | 42,100 |
2018/09/07 | 8,120 | 8,170 | 7,880 | 7,970 | 107,800 |
2018/09/06 | 8,030 | 8,140 | 8,010 | 8,120 | 66,100 |
2018/09/05 | 8,190 | 8,230 | 8,030 | 8,100 | 87,500 |
2018/09/04 | 8,160 | 8,190 | 8,030 | 8,160 | 106,200 |
2018/09/03 | 8,200 | 8,260 | 8,090 | 8,160 | 115,300 |
2018/08/31 | 8,070 | 8,140 | 8,010 | 8,110 | 137,500 |
2018/08/30 | 8,180 | 8,190 | 7,930 | 7,990 | 253,200 |
2018/08/29 | 7,950 | 8,270 | 7,820 | 8,190 | 845,200 |
2018/08/28 | 8,900 | 8,900 | 8,410 | 8,530 | 261,700 |
2018/08/27 | 9,080 | 9,080 | 8,830 | 8,920 | 180,100 |
2018/08/24 | 8,900 | 9,240 | 8,880 | 9,110 | 244,600 |
2018/08/23 | 9,040 | 9,040 | 8,590 | 8,810 | 238,100 |
2018/08/22 | 8,990 | 9,140 | 8,950 | 9,120 | 146,500 |
2018/08/21 | 8,880 | 8,950 | 8,770 | 8,900 | 110,400 |
2018/08/20 | 8,740 | 8,920 | 8,740 | 8,880 | 112,800 |
2018/08/17 | 8,660 | 8,750 | 8,540 | 8,740 | 91,300 |
2018/08/16 | 8,620 | 8,800 | 8,480 | 8,650 | 131,900 |
2018/08/15 | 8,460 | 8,700 | 8,460 | 8,650 | 82,600 |
2018/08/14 | 8,620 | 8,690 | 8,440 | 8,480 | 67,300 |
2018/08/13 | 8,650 | 8,650 | 8,450 | 8,610 | 70,100 |
2018/08/10 | 8,940 | 9,020 | 8,690 | 8,720 | 137,500 |
2018/08/09 | 8,880 | 8,940 | 8,610 | 8,920 | 134,500 |
2018/08/08 | 8,710 | 8,880 | 8,670 | 8,820 | 96,800 |
2018/08/07 | 8,440 | 8,720 | 8,390 | 8,690 | 140,200 |
2018/08/06 | 8,350 | 8,520 | 8,350 | 8,440 | 75,100 |
2018/08/03 | 8,370 | 8,420 | 8,320 | 8,350 | 53,200 |
2018/08/02 | 8,310 | 8,420 | 8,260 | 8,350 | 71,900 |
2018/08/01 | 8,200 | 8,350 | 8,140 | 8,320 | 69,300 |
2018/07/31 | 8,280 | 8,280 | 8,150 | 8,200 | 97,900 |
2018/07/30 | 8,500 | 8,500 | 8,210 | 8,260 | 167,500 |
2018/07/27 | 8,600 | 8,710 | 8,600 | 8,690 | 132,000 |
2018/07/26 | 8,450 | 8,560 | 8,450 | 8,500 | 80,300 |
2018/07/25 | 8,460 | 8,500 | 8,290 | 8,360 | 98,700 |
2018/07/24 | 8,520 | 8,570 | 8,450 | 8,480 | 77,600 |
2018/07/23 | 8,590 | 8,620 | 8,430 | 8,540 | 88,300 |
2018/07/20 | 8,600 | 8,730 | 8,550 | 8,660 | 121,200 |
2018/07/19 | 8,800 | 8,800 | 8,560 | 8,640 | 94,500 |
2018/07/18 | 8,950 | 8,950 | 8,660 | 8,700 | 107,400 |
2018/07/17 | 8,920 | 8,950 | 8,770 | 8,860 | 181,700 |
2018/07/13 | 8,900 | 8,900 | 8,650 | 8,750 | 209,400 |
2018/07/12 | 8,880 | 9,120 | 8,760 | 8,830 | 255,200 |
2018/07/11 | 8,690 | 8,800 | 8,540 | 8,770 | 220,300 |
2018/07/10 | 8,480 | 8,940 | 8,420 | 8,790 | 413,600 |
2018/07/09 | 8,190 | 8,560 | 8,050 | 8,500 | 646,400 |
2018/07/06 | 7,740 | 7,740 | 7,410 | 7,740 | 543,900 |
2018/07/05 | 6,810 | 6,910 | 6,710 | 6,740 | 183,400 |
2018/07/04 | 6,860 | 6,990 | 6,810 | 6,930 | 71,100 |
2018/07/03 | 6,880 | 6,990 | 6,750 | 6,820 | 141,200 |
2018/07/02 | 7,320 | 7,320 | 6,890 | 6,890 | 168,300 |
2018/06/29 | 7,520 | 7,520 | 7,360 | 7,370 | 101,600 |
2018/06/28 | 7,590 | 7,700 | 7,470 | 7,570 | 82,100 |
2018/06/27 | 7,480 | 7,580 | 7,410 | 7,530 | 64,300 |
2018/06/26 | 7,480 | 7,490 | 7,370 | 7,480 | 65,200 |
2018/06/25 | 7,800 | 7,800 | 7,510 | 7,520 | 85,300 |
2018/06/22 | 7,680 | 7,850 | 7,610 | 7,830 | 68,300 |
2018/06/21 | 7,570 | 7,730 | 7,560 | 7,700 | 48,700 |
2018/06/20 | 7,600 | 7,730 | 7,540 | 7,600 | 73,700 |
2018/06/19 | 7,760 | 7,760 | 7,430 | 7,600 | 178,600 |
2018/06/18 | 7,890 | 7,960 | 7,850 | 7,890 | 37,600 |
2018/06/15 | 7,910 | 8,000 | 7,880 | 7,890 | 44,800 |
2018/06/14 | 7,880 | 7,940 | 7,800 | 7,910 | 54,700 |
2018/06/13 | 7,850 | 7,950 | 7,750 | 7,890 | 61,100 |
2018/06/12 | 7,770 | 7,880 | 7,630 | 7,840 | 111,400 |
2018/06/11 | 7,590 | 7,860 | 7,560 | 7,810 | 132,100 |
2018/06/08 | 7,790 | 7,820 | 7,660 | 7,700 | 163,700 |
2018/06/07 | 8,030 | 8,050 | 7,830 | 7,940 | 116,200 |
2018/06/06 | 8,210 | 8,290 | 8,000 | 8,040 | 102,300 |
2018/06/05 | 8,150 | 8,380 | 8,080 | 8,370 | 94,500 |
2018/06/04 | 8,150 | 8,190 | 8,060 | 8,080 | 66,400 |
2018/06/01 | 7,960 | 8,090 | 7,940 | 8,070 | 58,700 |
2018/05/31 | 7,890 | 8,020 | 7,850 | 7,980 | 165,900 |
2018/05/30 | 7,860 | 7,860 | 7,690 | 7,820 | 98,400 |
2018/05/29 | 8,010 | 8,100 | 7,780 | 7,860 | 90,100 |
2018/05/28 | 7,900 | 8,100 | 7,830 | 7,950 | 117,000 |
2018/05/25 | 7,950 | 7,960 | 7,800 | 7,820 | 47,300 |
2018/05/24 | 7,690 | 7,910 | 7,690 | 7,880 | 105,300 |
2018/05/23 | 7,590 | 7,760 | 7,550 | 7,610 | 154,700 |
2018/05/22 | 7,500 | 7,510 | 7,440 | 7,480 | 105,600 |
2018/05/21 | 7,770 | 7,850 | 7,590 | 7,600 | 89,300 |
2018/05/18 | 7,820 | 7,860 | 7,760 | 7,860 | 34,500 |
2018/05/17 | 7,950 | 7,950 | 7,770 | 7,810 | 75,700 |
2018/05/16 | 7,900 | 7,990 | 7,840 | 7,940 | 133,600 |
2018/05/15 | 7,800 | 7,900 | 7,750 | 7,880 | 206,000 |
2018/05/14 | 7,760 | 7,840 | 7,720 | 7,830 | 104,000 |
2018/05/11 | 7,680 | 7,760 | 7,650 | 7,730 | 67,800 |
2018/05/10 | 7,620 | 7,710 | 7,580 | 7,700 | 59,200 |
2018/05/09 | 7,710 | 7,790 | 7,570 | 7,640 | 81,100 |
2018/05/08 | 7,770 | 7,820 | 7,660 | 7,700 | 100,800 |
2018/05/07 | 7,610 | 7,890 | 7,610 | 7,820 | 160,600 |
2018/05/02 | 7,710 | 7,710 | 7,540 | 7,600 | 70,800 |
2018/05/01 | 7,560 | 7,730 | 7,530 | 7,730 | 122,700 |
2018/04/27 | 7,360 | 7,520 | 7,230 | 7,510 | 139,100 |
2018/04/26 | 7,280 | 7,300 | 7,180 | 7,260 | 113,400 |
2018/04/25 | 7,440 | 7,500 | 7,200 | 7,280 | 281,400 |
2018/04/24 | 7,680 | 7,880 | 7,680 | 7,740 | 138,300 |
2018/04/23 | 7,750 | 7,820 | 7,670 | 7,710 | 99,300 |
2018/04/20 | 7,490 | 7,700 | 7,470 | 7,620 | 131,700 |
2018/04/19 | 7,480 | 7,480 | 7,390 | 7,430 | 31,600 |
2018/04/18 | 7,400 | 7,470 | 7,340 | 7,430 | 71,600 |
2018/04/17 | 7,450 | 7,580 | 7,390 | 7,430 | 108,900 |
2018/04/16 | 7,090 | 7,420 | 7,080 | 7,400 | 94,800 |
2018/04/13 | 7,330 | 7,380 | 7,080 | 7,110 | 111,600 |
2018/04/12 | 7,230 | 7,330 | 7,140 | 7,320 | 92,800 |
2018/04/11 | 7,490 | 7,490 | 7,160 | 7,210 | 106,700 |
2018/04/10 | 7,450 | 7,470 | 7,390 | 7,410 | 77,500 |
2018/04/09 | 7,500 | 7,500 | 7,390 | 7,430 | 105,000 |
2018/04/06 | 7,570 | 7,590 | 7,480 | 7,500 | 105,100 |
2018/04/05 | 7,620 | 7,680 | 7,520 | 7,630 | 81,700 |
2018/04/04 | 7,610 | 7,680 | 7,560 | 7,640 | 98,800 |
2018/04/03 | 7,670 | 7,750 | 7,580 | 7,630 | 76,000 |
2018/04/02 | 7,700 | 7,900 | 7,690 | 7,710 | 124,100 |
2018/03/30 | 7,670 | 7,730 | 7,540 | 7,710 | 99,400 |
2018/03/29 | 7,650 | 7,800 | 7,600 | 7,670 | 126,700 |
2018/03/28 | 7,210 | 7,650 | 7,190 | 7,600 | 242,200 |
2018/03/27 | 7,280 | 7,290 | 7,130 | 7,210 | 114,000 |
2018/03/26 | 7,170 | 7,340 | 7,100 | 7,330 | 108,300 |
2018/03/23 | 7,200 | 7,270 | 7,150 | 7,250 | 93,200 |
2018/03/22 | 7,240 | 7,320 | 7,240 | 7,280 | 114,600 |
2018/03/20 | 7,300 | 7,370 | 7,240 | 7,340 | 97,800 |
2018/03/19 | 7,240 | 7,460 | 7,220 | 7,440 | 163,900 |
2018/03/16 | 7,200 | 7,310 | 7,130 | 7,270 | 185,000 |
2018/03/15 | 6,870 | 7,350 | 6,860 | 7,290 | 783,400 |
2018/03/14 | 6,620 | 6,650 | 6,460 | 6,590 | 176,800 |
2018/03/13 | 6,690 | 6,770 | 6,630 | 6,720 | 117,100 |
2018/03/12 | 6,690 | 6,760 | 6,650 | 6,680 | 70,400 |
2018/03/09 | 6,660 | 6,730 | 6,600 | 6,660 | 78,600 |
2018/03/08 | 6,650 | 6,690 | 6,560 | 6,580 | 70,700 |
2018/03/07 | 6,490 | 6,670 | 6,460 | 6,600 | 77,900 |
2018/03/06 | 6,560 | 6,560 | 6,470 | 6,530 | 89,600 |
2018/03/05 | 6,580 | 6,640 | 6,520 | 6,580 | 115,900 |
2018/03/02 | 6,340 | 6,660 | 6,340 | 6,650 | 308,900 |
2018/03/01 | 6,270 | 6,410 | 6,220 | 6,400 | 152,900 |
2018/02/28 | 6,060 | 6,400 | 6,060 | 6,350 | 244,800 |
2018/02/27 | 6,060 | 6,060 | 6,000 | 6,030 | 57,700 |
2018/02/26 | 6,020 | 6,050 | 5,980 | 6,020 | 90,900 |
2018/02/23 | 5,960 | 5,960 | 5,850 | 5,920 | 61,400 |
2018/02/22 | 5,960 | 5,970 | 5,860 | 5,890 | 120,800 |
2018/02/21 | 6,070 | 6,110 | 5,960 | 5,960 | 90,300 |
2018/02/20 | 6,160 | 6,180 | 6,060 | 6,070 | 124,900 |
2018/02/19 | 6,020 | 6,160 | 6,020 | 6,160 | 136,700 |
2018/02/16 | 5,950 | 6,010 | 5,870 | 5,990 | 376,600 |
2018/02/15 | 5,840 | 5,920 | 5,830 | 5,880 | 112,900 |
2018/02/14 | 5,860 | 5,900 | 5,760 | 5,840 | 275,400 |
2018/02/13 | 5,920 | 5,940 | 5,890 | 5,910 | 140,800 |
2018/02/09 | 5,750 | 5,920 | 5,740 | 5,880 | 178,600 |
2018/02/08 | 5,740 | 5,870 | 5,740 | 5,850 | 128,300 |
2018/02/07 | 5,800 | 5,860 | 5,740 | 5,740 | 182,900 |
2018/02/06 | 5,590 | 5,770 | 5,580 | 5,730 | 314,600 |
2018/02/05 | 5,770 | 5,820 | 5,730 | 5,790 | 117,900 |
2018/02/02 | 5,810 | 5,870 | 5,770 | 5,870 | 82,000 |
2018/02/01 | 5,750 | 5,840 | 5,740 | 5,830 | 118,300 |
2018/01/31 | 5,750 | 5,790 | 5,720 | 5,720 | 121,200 |
2018/01/30 | 5,800 | 5,840 | 5,740 | 5,770 | 125,100 |
2018/01/29 | 5,840 | 5,890 | 5,770 | 5,810 | 192,700 |
2018/01/26 | 5,780 | 5,860 | 5,730 | 5,770 | 217,900 |
2018/01/25 | 5,750 | 5,810 | 5,710 | 5,740 | 249,200 |
2018/01/24 | 5,770 | 5,790 | 5,710 | 5,730 | 128,000 |
2018/01/23 | 5,760 | 5,760 | 5,700 | 5,730 | 150,300 |
2018/01/22 | 5,820 | 5,830 | 5,680 | 5,690 | 161,400 |
2018/01/19 | 5,840 | 5,890 | 5,810 | 5,820 | 110,900 |
2018/01/18 | 5,830 | 5,840 | 5,780 | 5,790 | 123,700 |
2018/01/17 | 5,750 | 5,790 | 5,720 | 5,780 | 124,500 |
2018/01/16 | 5,700 | 5,750 | 5,670 | 5,740 | 151,800 |
2018/01/15 | 5,720 | 5,760 | 5,630 | 5,700 | 330,200 |
2018/01/12 | 5,980 | 5,980 | 5,670 | 5,720 | 559,300 |
2018/01/11 | 5,990 | 6,110 | 5,950 | 5,990 | 249,000 |
2018/01/10 | 6,180 | 6,210 | 6,020 | 6,060 | 324,800 |
2018/01/09 | 6,150 | 6,240 | 6,090 | 6,180 | 191,500 |
2018/01/05 | 6,100 | 6,180 | 6,080 | 6,110 | 203,800 |
2018/01/04 | 6,070 | 6,090 | 5,990 | 6,090 | 187,700 |