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 |
---|---|---|---|---|---|
2020/12/30 | 8,970 | 9,090 | 8,900 | 8,990 | 83,200 |
2020/12/29 | 8,810 | 8,950 | 8,800 | 8,910 | 103,900 |
2020/12/28 | 8,980 | 9,030 | 8,870 | 8,950 | 88,100 |
2020/12/25 | 9,190 | 9,200 | 8,950 | 8,950 | 67,600 |
2020/12/24 | 9,100 | 9,180 | 9,060 | 9,180 | 79,200 |
2020/12/23 | 8,890 | 9,160 | 8,820 | 9,120 | 152,000 |
2020/12/22 | 9,000 | 9,220 | 8,810 | 8,820 | 239,300 |
2020/12/21 | 9,200 | 9,200 | 8,930 | 9,000 | 151,100 |
2020/12/18 | 9,130 | 9,150 | 9,040 | 9,110 | 85,600 |
2020/12/17 | 8,940 | 9,130 | 8,900 | 9,110 | 122,000 |
2020/12/16 | 9,050 | 9,050 | 8,940 | 8,940 | 89,800 |
2020/12/15 | 8,900 | 9,070 | 8,870 | 8,930 | 105,400 |
2020/12/14 | 8,920 | 9,040 | 8,880 | 8,930 | 97,400 |
2020/12/11 | 8,800 | 8,940 | 8,780 | 8,920 | 91,600 |
2020/12/10 | 8,830 | 8,860 | 8,750 | 8,840 | 103,200 |
2020/12/09 | 8,650 | 8,840 | 8,640 | 8,830 | 115,700 |
2020/12/08 | 8,710 | 8,790 | 8,530 | 8,590 | 180,700 |
2020/12/07 | 8,580 | 8,690 | 8,540 | 8,690 | 105,000 |
2020/12/04 | 8,480 | 8,570 | 8,360 | 8,520 | 158,300 |
2020/12/03 | 8,380 | 8,570 | 8,370 | 8,530 | 130,300 |
2020/12/02 | 8,810 | 8,820 | 8,350 | 8,380 | 263,300 |
2020/12/01 | 8,760 | 8,850 | 8,670 | 8,810 | 158,800 |
2020/11/30 | 8,840 | 8,880 | 8,600 | 8,700 | 270,700 |
2020/11/27 | 8,880 | 9,060 | 8,850 | 8,910 | 158,500 |
2020/11/26 | 8,720 | 8,870 | 8,690 | 8,840 | 104,200 |
2020/11/25 | 8,580 | 8,680 | 8,550 | 8,650 | 139,300 |
2020/11/24 | 8,800 | 8,830 | 8,580 | 8,630 | 204,600 |
2020/11/20 | 8,930 | 8,950 | 8,830 | 8,910 | 113,800 |
2020/11/19 | 8,730 | 8,920 | 8,620 | 8,910 | 112,200 |
2020/11/18 | 8,490 | 8,710 | 8,480 | 8,690 | 84,400 |
2020/11/17 | 8,750 | 8,780 | 8,620 | 8,640 | 97,300 |
2020/11/16 | 8,860 | 8,870 | 8,740 | 8,840 | 66,700 |
2020/11/13 | 8,840 | 8,890 | 8,710 | 8,800 | 62,900 |
2020/11/12 | 8,770 | 8,870 | 8,740 | 8,800 | 74,600 |
2020/11/11 | 8,630 | 8,810 | 8,600 | 8,770 | 127,500 |
2020/11/10 | 8,710 | 8,760 | 8,570 | 8,610 | 167,600 |
2020/11/09 | 8,860 | 8,910 | 8,760 | 8,850 | 140,500 |
2020/11/06 | 8,600 | 8,810 | 8,570 | 8,770 | 151,700 |
2020/11/05 | 8,550 | 8,610 | 8,300 | 8,580 | 131,700 |
2020/11/04 | 8,470 | 8,520 | 8,320 | 8,500 | 88,400 |
2020/11/02 | 8,330 | 8,450 | 8,320 | 8,400 | 85,000 |
2020/10/30 | 8,480 | 8,480 | 8,320 | 8,380 | 157,000 |
2020/10/29 | 8,580 | 8,720 | 8,570 | 8,630 | 210,100 |
2020/10/28 | 8,250 | 8,580 | 8,250 | 8,570 | 167,400 |
2020/10/27 | 8,310 | 8,450 | 8,270 | 8,370 | 124,600 |
2020/10/26 | 8,140 | 8,310 | 8,140 | 8,300 | 114,500 |
2020/10/23 | 8,080 | 8,220 | 7,990 | 8,180 | 101,800 |
2020/10/22 | 8,300 | 8,330 | 8,130 | 8,140 | 92,100 |
2020/10/21 | 8,260 | 8,350 | 8,150 | 8,150 | 108,600 |
2020/10/20 | 8,230 | 8,310 | 8,200 | 8,300 | 69,200 |
2020/10/19 | 8,200 | 8,380 | 8,200 | 8,320 | 66,200 |
2020/10/16 | 8,250 | 8,270 | 8,110 | 8,230 | 56,700 |
2020/10/15 | 8,490 | 8,490 | 8,230 | 8,270 | 86,800 |
2020/10/14 | 8,450 | 8,520 | 8,340 | 8,430 | 127,400 |
2020/10/13 | 8,340 | 8,380 | 8,190 | 8,300 | 118,200 |
2020/10/12 | 8,450 | 8,500 | 8,300 | 8,340 | 92,700 |
2020/10/09 | 8,480 | 8,490 | 8,380 | 8,450 | 80,100 |
2020/10/08 | 8,380 | 8,480 | 8,280 | 8,440 | 163,200 |
2020/10/07 | 8,540 | 8,570 | 8,370 | 8,380 | 230,500 |
2020/10/06 | 8,610 | 8,700 | 8,560 | 8,620 | 152,500 |
2020/10/05 | 8,550 | 8,640 | 8,520 | 8,610 | 154,300 |
2020/10/02 | 8,610 | 8,730 | 8,510 | 8,550 | 212,300 |
2020/09/30 | 8,800 | 8,840 | 8,560 | 8,580 | 219,900 |
2020/09/29 | 8,910 | 8,920 | 8,720 | 8,840 | 308,700 |
2020/09/28 | 9,240 | 9,240 | 9,010 | 9,120 | 131,900 |
2020/09/25 | 9,250 | 9,280 | 9,140 | 9,240 | 103,500 |
2020/09/24 | 9,070 | 9,290 | 9,010 | 9,200 | 156,100 |
2020/09/23 | 9,210 | 9,210 | 8,970 | 9,070 | 190,400 |
2020/09/18 | 9,500 | 9,540 | 9,060 | 9,240 | 523,800 |
2020/09/17 | 9,500 | 9,730 | 9,500 | 9,650 | 241,400 |
2020/09/16 | 9,250 | 9,500 | 9,210 | 9,490 | 149,900 |
2020/09/15 | 9,240 | 9,320 | 9,020 | 9,070 | 145,500 |
2020/09/14 | 9,200 | 9,290 | 9,050 | 9,250 | 104,700 |
2020/09/11 | 9,010 | 9,220 | 8,860 | 9,220 | 139,200 |
2020/09/10 | 8,910 | 8,960 | 8,850 | 8,900 | 68,600 |
2020/09/09 | 8,870 | 8,980 | 8,740 | 8,940 | 114,800 |
2020/09/08 | 8,920 | 8,980 | 8,730 | 8,890 | 124,400 |
2020/09/07 | 9,010 | 9,040 | 8,870 | 8,870 | 165,200 |
2020/09/04 | 9,250 | 9,350 | 9,130 | 9,160 | 153,800 |
2020/09/03 | 9,180 | 9,230 | 9,120 | 9,170 | 83,700 |
2020/09/02 | 8,980 | 9,150 | 8,910 | 9,120 | 103,500 |
2020/09/01 | 8,980 | 9,020 | 8,810 | 8,890 | 94,200 |
2020/08/31 | 9,040 | 9,200 | 9,020 | 9,050 | 76,100 |
2020/08/28 | 9,030 | 9,400 | 8,870 | 9,000 | 315,000 |
2020/08/27 | 9,320 | 9,390 | 9,270 | 9,330 | 80,400 |
2020/08/26 | 9,660 | 9,670 | 9,280 | 9,320 | 131,500 |
2020/08/25 | 9,800 | 9,810 | 9,560 | 9,640 | 158,100 |
2020/08/24 | 9,730 | 9,890 | 9,650 | 9,870 | 126,000 |
2020/08/21 | 9,730 | 9,820 | 9,550 | 9,650 | 123,200 |
2020/08/20 | 9,500 | 9,750 | 9,480 | 9,730 | 115,600 |
2020/08/19 | 9,680 | 9,730 | 9,510 | 9,570 | 82,300 |
2020/08/18 | 9,340 | 9,630 | 9,300 | 9,600 | 103,400 |
2020/08/17 | 9,580 | 9,640 | 9,410 | 9,430 | 66,700 |
2020/08/14 | 9,550 | 9,700 | 9,470 | 9,630 | 99,800 |
2020/08/13 | 9,460 | 9,520 | 9,350 | 9,490 | 115,100 |
2020/08/12 | 9,310 | 9,390 | 9,190 | 9,390 | 90,800 |
2020/08/11 | 9,240 | 9,370 | 9,140 | 9,330 | 109,500 |
2020/08/07 | 9,450 | 9,460 | 9,290 | 9,320 | 95,600 |
2020/08/06 | 9,480 | 9,580 | 9,400 | 9,430 | 88,700 |
2020/08/05 | 9,740 | 9,770 | 9,550 | 9,550 | 74,500 |
2020/08/04 | 9,800 | 9,860 | 9,590 | 9,640 | 161,200 |
2020/08/03 | 9,900 | 9,940 | 9,670 | 9,750 | 138,500 |
2020/07/31 | 9,970 | 10,100 | 9,850 | 9,850 | 182,100 |
2020/07/30 | 9,680 | 10,000 | 9,670 | 9,970 | 178,100 |
2020/07/29 | 9,730 | 9,800 | 9,660 | 9,750 | 96,000 |
2020/07/28 | 9,800 | 9,850 | 9,610 | 9,730 | 188,700 |
2020/07/27 | 9,780 | 9,900 | 9,730 | 9,900 | 165,800 |
2020/07/22 | 9,850 | 9,870 | 9,750 | 9,820 | 138,600 |
2020/07/21 | 9,920 | 9,990 | 9,850 | 9,930 | 131,600 |
2020/07/20 | 9,760 | 9,890 | 9,700 | 9,840 | 103,500 |
2020/07/17 | 9,780 | 9,850 | 9,640 | 9,660 | 184,200 |
2020/07/16 | 9,980 | 9,980 | 9,610 | 9,670 | 258,800 |
2020/07/15 | 10,080 | 10,090 | 9,920 | 10,050 | 149,500 |
2020/07/14 | 10,140 | 10,180 | 9,920 | 9,980 | 181,100 |
2020/07/13 | 9,870 | 10,220 | 9,650 | 10,190 | 234,700 |
2020/07/10 | 9,770 | 10,060 | 9,720 | 9,790 | 217,400 |
2020/07/09 | 9,630 | 9,910 | 9,430 | 9,760 | 292,200 |
2020/07/08 | 9,960 | 10,020 | 9,680 | 9,740 | 287,600 |
2020/07/07 | 9,970 | 10,010 | 9,820 | 10,000 | 189,400 |
2020/07/06 | 9,540 | 9,880 | 9,490 | 9,820 | 317,900 |
2020/07/03 | 8,560 | 9,520 | 8,390 | 9,390 | 1,102,600 |
2020/07/02 | 8,440 | 8,480 | 8,270 | 8,410 | 226,200 |
2020/07/01 | 8,460 | 8,530 | 8,380 | 8,460 | 183,000 |
2020/06/30 | 9,030 | 9,030 | 8,350 | 8,460 | 518,000 |
2020/06/29 | 9,030 | 9,220 | 9,010 | 9,170 | 115,600 |
2020/06/26 | 8,910 | 9,170 | 8,900 | 9,120 | 102,100 |
2020/06/25 | 8,940 | 9,000 | 8,880 | 8,920 | 79,700 |
2020/06/24 | 8,900 | 8,960 | 8,830 | 8,940 | 125,800 |
2020/06/23 | 9,190 | 9,220 | 8,870 | 8,890 | 135,500 |
2020/06/22 | 9,020 | 9,270 | 9,010 | 9,180 | 132,500 |
2020/06/19 | 8,910 | 9,020 | 8,730 | 8,980 | 145,700 |
2020/06/18 | 8,710 | 8,970 | 8,710 | 8,920 | 138,100 |
2020/06/17 | 8,550 | 8,830 | 8,530 | 8,690 | 124,700 |
2020/06/16 | 8,570 | 8,630 | 8,440 | 8,520 | 130,200 |
2020/06/15 | 8,510 | 8,630 | 8,390 | 8,550 | 168,900 |
2020/06/12 | 8,400 | 8,780 | 8,400 | 8,520 | 212,200 |
2020/06/11 | 8,890 | 8,940 | 8,620 | 8,680 | 114,300 |
2020/06/10 | 8,780 | 8,930 | 8,730 | 8,800 | 129,500 |
2020/06/09 | 8,700 | 8,900 | 8,680 | 8,790 | 106,600 |
2020/06/08 | 8,760 | 8,790 | 8,610 | 8,690 | 90,200 |
2020/06/05 | 9,020 | 9,070 | 8,800 | 8,800 | 128,300 |
2020/06/04 | 8,850 | 9,080 | 8,800 | 9,070 | 100,700 |
2020/06/03 | 9,020 | 9,050 | 8,830 | 8,900 | 92,500 |
2020/06/02 | 8,940 | 9,050 | 8,870 | 9,020 | 103,200 |
2020/06/01 | 8,880 | 9,030 | 8,760 | 8,970 | 114,500 |
2020/05/29 | 8,840 | 9,000 | 8,790 | 8,900 | 197,100 |
2020/05/28 | 8,600 | 8,870 | 8,380 | 8,840 | 254,000 |
2020/05/27 | 8,660 | 8,700 | 8,480 | 8,610 | 158,100 |
2020/05/26 | 8,830 | 8,830 | 8,570 | 8,700 | 177,000 |
2020/05/25 | 8,790 | 8,850 | 8,640 | 8,780 | 166,700 |
2020/05/22 | 8,450 | 8,760 | 8,450 | 8,670 | 137,900 |
2020/05/21 | 8,200 | 8,570 | 8,190 | 8,500 | 182,300 |
2020/05/20 | 8,150 | 8,290 | 8,080 | 8,170 | 161,200 |
2020/05/19 | 8,450 | 8,450 | 7,970 | 8,020 | 416,200 |
2020/05/18 | 8,430 | 8,630 | 8,390 | 8,430 | 529,200 |
2020/05/15 | 8,430 | 8,480 | 8,260 | 8,440 | 349,100 |
2020/05/14 | 8,300 | 8,480 | 8,290 | 8,400 | 176,800 |
2020/05/13 | 8,260 | 8,360 | 8,170 | 8,300 | 168,300 |
2020/05/12 | 8,170 | 8,370 | 8,150 | 8,250 | 177,200 |
2020/05/11 | 8,340 | 8,400 | 8,060 | 8,140 | 200,500 |
2020/05/08 | 8,330 | 8,480 | 8,240 | 8,310 | 212,900 |
2020/05/07 | 8,160 | 8,400 | 8,160 | 8,320 | 200,300 |
2020/05/01 | 8,270 | 8,470 | 8,070 | 8,190 | 393,400 |
2020/04/30 | 8,690 | 8,770 | 8,320 | 8,410 | 317,900 |
2020/04/28 | 8,650 | 8,930 | 8,560 | 8,750 | 227,800 |
2020/04/27 | 8,960 | 8,980 | 8,730 | 8,760 | 158,300 |
2020/04/24 | 9,070 | 9,090 | 8,840 | 8,890 | 285,500 |
2020/04/23 | 8,880 | 9,100 | 8,820 | 9,050 | 281,400 |
2020/04/22 | 9,050 | 9,110 | 8,910 | 9,030 | 172,800 |
2020/04/21 | 8,920 | 9,110 | 8,890 | 9,050 | 196,000 |
2020/04/20 | 8,760 | 8,970 | 8,760 | 8,860 | 139,200 |
2020/04/17 | 9,100 | 9,100 | 8,760 | 8,900 | 221,800 |
2020/04/16 | 8,980 | 9,180 | 8,930 | 9,090 | 280,900 |
2020/04/15 | 8,750 | 8,900 | 8,620 | 8,900 | 330,700 |
2020/04/14 | 8,350 | 8,670 | 8,310 | 8,670 | 260,900 |
2020/04/13 | 8,260 | 8,430 | 8,150 | 8,310 | 149,800 |
2020/04/10 | 8,070 | 8,340 | 7,940 | 8,260 | 212,000 |
2020/04/09 | 8,320 | 8,380 | 7,820 | 8,120 | 326,700 |
2020/04/08 | 8,600 | 8,640 | 8,300 | 8,350 | 306,200 |
2020/04/07 | 9,100 | 9,180 | 8,590 | 8,640 | 275,200 |
2020/04/06 | 8,750 | 9,150 | 8,710 | 9,040 | 285,800 |
2020/04/03 | 8,540 | 8,890 | 8,530 | 8,660 | 141,600 |
2020/04/02 | 8,700 | 8,870 | 8,610 | 8,620 | 215,600 |
2020/04/01 | 8,880 | 8,950 | 8,610 | 8,700 | 199,000 |
2020/03/31 | 8,820 | 9,120 | 8,720 | 8,980 | 360,300 |
2020/03/30 | 8,460 | 8,810 | 8,300 | 8,810 | 413,700 |
2020/03/27 | 8,280 | 8,580 | 8,100 | 8,400 | 301,200 |
2020/03/26 | 7,770 | 8,250 | 7,570 | 8,190 | 291,600 |
2020/03/25 | 7,790 | 8,070 | 7,570 | 8,070 | 271,900 |
2020/03/24 | 8,530 | 8,550 | 7,980 | 8,090 | 324,100 |
2020/03/23 | 8,150 | 8,620 | 8,020 | 8,460 | 516,200 |
2020/03/19 | 7,800 | 8,300 | 7,800 | 8,300 | 507,700 |
2020/03/18 | 7,140 | 7,830 | 7,140 | 7,540 | 652,300 |
2020/03/17 | 6,270 | 7,000 | 6,230 | 7,000 | 446,900 |
2020/03/16 | 6,820 | 6,890 | 6,280 | 6,330 | 343,800 |
2020/03/13 | 6,620 | 6,840 | 6,370 | 6,730 | 547,000 |
2020/03/12 | 6,660 | 6,760 | 6,520 | 6,660 | 295,600 |
2020/03/11 | 6,710 | 6,940 | 6,710 | 6,730 | 232,100 |
2020/03/10 | 6,560 | 6,770 | 6,260 | 6,690 | 312,900 |
2020/03/09 | 6,690 | 6,920 | 6,610 | 6,660 | 240,600 |
2020/03/06 | 6,860 | 6,980 | 6,840 | 6,890 | 191,400 |
2020/03/05 | 6,890 | 6,920 | 6,750 | 6,820 | 172,700 |
2020/03/04 | 6,650 | 6,940 | 6,650 | 6,790 | 156,100 |
2020/03/03 | 7,060 | 7,060 | 6,650 | 6,720 | 206,700 |
2020/03/02 | 6,590 | 6,970 | 6,580 | 6,860 | 298,900 |
2020/02/28 | 6,310 | 6,720 | 6,310 | 6,600 | 291,300 |
2020/02/27 | 6,500 | 6,560 | 6,420 | 6,470 | 176,800 |
2020/02/26 | 6,320 | 6,590 | 6,290 | 6,500 | 207,400 |
2020/02/25 | 6,500 | 6,590 | 6,370 | 6,370 | 147,700 |
2020/02/21 | 6,560 | 6,740 | 6,550 | 6,700 | 89,700 |
2020/02/20 | 6,670 | 6,710 | 6,550 | 6,560 | 131,400 |
2020/02/19 | 6,810 | 6,810 | 6,680 | 6,720 | 111,300 |
2020/02/18 | 6,760 | 6,800 | 6,700 | 6,730 | 130,300 |
2020/02/17 | 6,740 | 6,820 | 6,680 | 6,790 | 72,200 |
2020/02/14 | 6,770 | 6,850 | 6,770 | 6,810 | 84,300 |
2020/02/13 | 6,840 | 6,880 | 6,770 | 6,830 | 95,000 |
2020/02/12 | 6,950 | 6,980 | 6,800 | 6,820 | 122,900 |
2020/02/10 | 7,000 | 7,040 | 6,970 | 6,980 | 91,000 |
2020/02/07 | 6,970 | 7,050 | 6,920 | 7,020 | 126,300 |
2020/02/06 | 6,770 | 6,970 | 6,750 | 6,910 | 175,800 |
2020/02/05 | 6,570 | 6,860 | 6,570 | 6,740 | 277,800 |
2020/02/04 | 6,510 | 6,520 | 6,460 | 6,510 | 91,600 |
2020/02/03 | 6,420 | 6,560 | 6,410 | 6,490 | 108,100 |
2020/01/31 | 6,600 | 6,700 | 6,590 | 6,620 | 177,800 |
2020/01/30 | 6,520 | 6,600 | 6,470 | 6,520 | 276,300 |
2020/01/29 | 6,450 | 6,590 | 6,420 | 6,550 | 192,600 |
2020/01/28 | 6,420 | 6,620 | 6,410 | 6,520 | 211,000 |
2020/01/27 | 6,450 | 6,490 | 6,360 | 6,390 | 231,000 |
2020/01/24 | 6,890 | 6,890 | 6,620 | 6,650 | 233,200 |
2020/01/23 | 6,950 | 6,990 | 6,890 | 6,910 | 111,500 |
2020/01/22 | 6,970 | 7,010 | 6,930 | 6,970 | 111,600 |
2020/01/21 | 6,990 | 7,010 | 6,910 | 6,990 | 96,600 |
2020/01/20 | 6,890 | 6,990 | 6,890 | 6,970 | 122,200 |
2020/01/17 | 7,020 | 7,050 | 6,950 | 6,970 | 212,800 |
2020/01/16 | 6,980 | 7,140 | 6,970 | 7,110 | 230,900 |
2020/01/15 | 6,910 | 6,970 | 6,840 | 6,950 | 216,300 |
2020/01/14 | 6,800 | 6,920 | 6,750 | 6,910 | 216,000 |
2020/01/10 | 6,930 | 6,950 | 6,840 | 6,880 | 165,400 |
2020/01/09 | 6,900 | 7,000 | 6,880 | 6,970 | 152,600 |
2020/01/08 | 6,800 | 6,870 | 6,720 | 6,830 | 218,900 |
2020/01/07 | 6,750 | 6,930 | 6,750 | 6,860 | 140,300 |
2020/01/06 | 6,760 | 6,810 | 6,720 | 6,780 | 121,700 |