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(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

このページの先頭へ