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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,275 | 3,345 | 3,155 | 3,207 | 3,132,300 |
| 2023/12/28 | 3,480 | 3,484 | 3,416 | 3,450 | 465,500 |
| 2023/12/27 | 3,549 | 3,594 | 3,490 | 3,500 | 526,800 |
| 2023/12/26 | 3,524 | 3,555 | 3,483 | 3,548 | 361,900 |
| 2023/12/25 | 3,527 | 3,530 | 3,447 | 3,510 | 231,000 |
| 2023/12/22 | 3,336 | 3,488 | 3,324 | 3,467 | 712,400 |
| 2023/12/21 | 3,311 | 3,330 | 3,302 | 3,319 | 282,100 |
| 2023/12/20 | 3,336 | 3,365 | 3,318 | 3,331 | 398,700 |
| 2023/12/19 | 3,295 | 3,317 | 3,264 | 3,305 | 400,700 |
| 2023/12/18 | 3,350 | 3,356 | 3,269 | 3,305 | 334,200 |
| 2023/12/15 | 3,405 | 3,443 | 3,346 | 3,361 | 380,500 |
| 2023/12/14 | 3,528 | 3,531 | 3,436 | 3,457 | 257,800 |
| 2023/12/13 | 3,601 | 3,614 | 3,502 | 3,514 | 281,700 |
| 2023/12/12 | 3,600 | 3,627 | 3,572 | 3,580 | 428,500 |
| 2023/12/11 | 3,469 | 3,542 | 3,462 | 3,542 | 344,200 |
| 2023/12/08 | 3,525 | 3,557 | 3,478 | 3,509 | 518,200 |
| 2023/12/07 | 3,515 | 3,549 | 3,491 | 3,500 | 318,300 |
| 2023/12/06 | 3,491 | 3,516 | 3,455 | 3,516 | 270,300 |
| 2023/12/05 | 3,480 | 3,503 | 3,422 | 3,474 | 475,100 |
| 2023/12/04 | 3,434 | 3,461 | 3,420 | 3,447 | 289,100 |
| 2023/12/01 | 3,452 | 3,486 | 3,443 | 3,443 | 327,100 |
| 2023/11/30 | 3,411 | 3,439 | 3,391 | 3,422 | 314,300 |
| 2023/11/29 | 3,456 | 3,469 | 3,401 | 3,445 | 335,100 |
| 2023/11/28 | 3,440 | 3,452 | 3,411 | 3,447 | 408,700 |
| 2023/11/27 | 3,330 | 3,438 | 3,310 | 3,430 | 436,100 |
| 2023/11/24 | 3,330 | 3,357 | 3,306 | 3,340 | 234,500 |
| 2023/11/22 | 3,331 | 3,367 | 3,305 | 3,317 | 250,400 |
| 2023/11/21 | 3,385 | 3,440 | 3,329 | 3,331 | 490,000 |
| 2023/11/20 | 3,343 | 3,424 | 3,310 | 3,360 | 622,400 |
| 2023/11/17 | 3,318 | 3,385 | 3,221 | 3,348 | 647,700 |
| 2023/11/17 | 1 -> 3.00 分割 | ||||
| 2023/11/16 | 9,904 | 9,997 | 9,741 | 9,965 | 225,600 |
| 2023/11/15 | 9,555 | 10,625 | 9,531 | 10,020 | 425,100 |
| 2023/11/14 | 9,584 | 9,718 | 9,485 | 9,590 | 129,400 |
| 2023/11/13 | 9,500 | 9,592 | 9,444 | 9,502 | 97,300 |
| 2023/11/10 | 9,397 | 9,486 | 9,352 | 9,484 | 96,500 |
| 2023/11/09 | 9,520 | 9,520 | 9,218 | 9,444 | 128,100 |
| 2023/11/08 | 9,354 | 9,568 | 9,354 | 9,505 | 106,400 |
| 2023/11/07 | 9,700 | 9,712 | 9,450 | 9,465 | 131,800 |
| 2023/11/06 | 9,862 | 9,905 | 9,696 | 9,720 | 161,900 |
| 2023/11/02 | 9,622 | 9,786 | 9,622 | 9,745 | 96,900 |
| 2023/11/01 | 9,885 | 9,920 | 9,640 | 9,667 | 149,600 |
| 2023/10/31 | 9,527 | 9,848 | 9,499 | 9,841 | 187,900 |
| 2023/10/30 | 9,565 | 9,593 | 9,473 | 9,486 | 109,900 |
| 2023/10/27 | 9,400 | 9,621 | 9,386 | 9,621 | 85,500 |
| 2023/10/26 | 9,552 | 9,623 | 9,419 | 9,485 | 129,900 |
| 2023/10/25 | 9,423 | 9,534 | 9,343 | 9,480 | 120,500 |
| 2023/10/24 | 9,334 | 9,430 | 9,250 | 9,393 | 139,400 |
| 2023/10/23 | 9,217 | 9,417 | 9,217 | 9,333 | 164,700 |
| 2023/10/20 | 9,308 | 9,434 | 9,265 | 9,265 | 105,500 |
| 2023/10/19 | 9,079 | 9,421 | 9,079 | 9,360 | 167,900 |
| 2023/10/18 | 9,125 | 9,179 | 8,939 | 9,156 | 114,300 |
| 2023/10/17 | 9,031 | 9,194 | 9,031 | 9,125 | 131,900 |
| 2023/10/16 | 9,062 | 9,195 | 8,991 | 9,047 | 201,000 |
| 2023/10/13 | 9,281 | 9,286 | 9,006 | 9,031 | 242,700 |
| 2023/10/12 | 9,549 | 9,600 | 9,340 | 9,356 | 228,000 |
| 2023/10/11 | 9,645 | 9,676 | 9,431 | 9,549 | 302,800 |
| 2023/10/10 | 9,651 | 9,857 | 9,581 | 9,723 | 310,000 |
| 2023/10/06 | 9,580 | 9,855 | 9,564 | 9,780 | 469,700 |
| 2023/10/05 | 9,310 | 9,682 | 9,301 | 9,572 | 737,600 |
| 2023/10/04 | 9,154 | 9,408 | 8,998 | 9,070 | 1,320,400 |
| 2023/10/03 | 8,519 | 8,724 | 8,487 | 8,555 | 171,800 |
| 2023/10/02 | 8,596 | 8,624 | 8,400 | 8,499 | 125,500 |
| 2023/09/29 | 8,683 | 8,788 | 8,611 | 8,656 | 99,100 |
| 2023/09/28 | 8,824 | 8,849 | 8,612 | 8,687 | 99,600 |
| 2023/09/27 | 8,652 | 8,881 | 8,633 | 8,853 | 152,800 |
| 2023/09/26 | 8,730 | 8,871 | 8,681 | 8,730 | 96,700 |
| 2023/09/25 | 8,385 | 8,755 | 8,340 | 8,732 | 109,900 |
| 2023/09/22 | 8,402 | 8,483 | 8,326 | 8,326 | 123,000 |
| 2023/09/21 | 8,710 | 8,720 | 8,466 | 8,471 | 120,400 |
| 2023/09/20 | 8,769 | 8,771 | 8,682 | 8,720 | 115,100 |
| 2023/09/19 | 8,930 | 8,942 | 8,713 | 8,814 | 150,800 |
| 2023/09/15 | 9,058 | 9,084 | 8,970 | 9,033 | 143,100 |
| 2023/09/14 | 9,159 | 9,241 | 9,078 | 9,100 | 101,500 |
| 2023/09/13 | 9,282 | 9,495 | 9,186 | 9,253 | 203,700 |
| 2023/09/12 | 9,070 | 9,162 | 9,070 | 9,132 | 64,100 |
| 2023/09/11 | 9,150 | 9,194 | 8,960 | 9,057 | 86,600 |
| 2023/09/08 | 9,100 | 9,225 | 9,022 | 9,087 | 146,600 |
| 2023/09/07 | 9,100 | 9,191 | 9,084 | 9,104 | 90,900 |
| 2023/09/06 | 9,193 | 9,231 | 9,119 | 9,167 | 84,100 |
| 2023/09/05 | 9,173 | 9,233 | 9,102 | 9,159 | 105,300 |
| 2023/09/04 | 9,130 | 9,262 | 9,092 | 9,203 | 92,700 |
| 2023/09/01 | 9,100 | 9,193 | 9,065 | 9,187 | 76,700 |
| 2023/08/31 | 9,186 | 9,220 | 9,082 | 9,115 | 97,100 |
| 2023/08/30 | 9,160 | 9,246 | 9,157 | 9,186 | 86,100 |
| 2023/08/29 | 9,200 | 9,309 | 9,198 | 9,213 | 89,500 |
| 2023/08/28 | 9,301 | 9,338 | 9,080 | 9,169 | 129,400 |
| 2023/08/25 | 9,281 | 9,361 | 9,123 | 9,210 | 116,900 |
| 2023/08/24 | 9,374 | 9,474 | 9,294 | 9,431 | 125,300 |
| 2023/08/23 | 9,050 | 9,320 | 9,050 | 9,293 | 190,600 |
| 2023/08/22 | 8,965 | 9,164 | 8,951 | 9,155 | 176,900 |
| 2023/08/21 | 8,695 | 8,918 | 8,694 | 8,876 | 115,200 |
| 2023/08/18 | 8,834 | 8,885 | 8,688 | 8,696 | 102,200 |
| 2023/08/17 | 8,926 | 8,926 | 8,787 | 8,883 | 134,400 |
| 2023/08/16 | 8,763 | 8,968 | 8,745 | 8,917 | 120,500 |
| 2023/08/15 | 8,960 | 8,960 | 8,760 | 8,822 | 69,100 |
| 2023/08/14 | 8,850 | 8,927 | 8,782 | 8,810 | 176,500 |
| 2023/08/10 | 8,684 | 8,848 | 8,667 | 8,848 | 157,800 |
| 2023/08/09 | 8,600 | 8,757 | 8,591 | 8,695 | 130,500 |
| 2023/08/08 | 8,448 | 8,525 | 8,405 | 8,521 | 79,000 |
| 2023/08/07 | 8,372 | 8,474 | 8,338 | 8,434 | 153,300 |
| 2023/08/04 | 8,093 | 8,355 | 8,093 | 8,347 | 151,800 |
| 2023/08/03 | 8,100 | 8,159 | 8,011 | 8,133 | 136,100 |
| 2023/08/02 | 8,200 | 8,245 | 8,055 | 8,103 | 72,400 |
| 2023/08/01 | 8,179 | 8,309 | 8,134 | 8,280 | 99,300 |
| 2023/07/31 | 8,181 | 8,181 | 8,081 | 8,158 | 131,300 |
| 2023/07/28 | 7,848 | 8,065 | 7,813 | 8,065 | 125,600 |
| 2023/07/27 | 7,781 | 7,949 | 7,765 | 7,914 | 53,200 |
| 2023/07/26 | 7,920 | 7,962 | 7,794 | 7,813 | 86,200 |
| 2023/07/25 | 7,986 | 7,991 | 7,805 | 7,869 | 109,100 |
| 2023/07/24 | 8,092 | 8,104 | 7,965 | 7,986 | 106,700 |
| 2023/07/21 | 7,888 | 8,030 | 7,878 | 7,980 | 62,100 |
| 2023/07/20 | 7,993 | 8,050 | 7,879 | 7,938 | 66,800 |
| 2023/07/19 | 7,996 | 8,061 | 7,925 | 8,016 | 89,100 |
| 2023/07/18 | 7,846 | 7,952 | 7,828 | 7,943 | 74,700 |
| 2023/07/14 | 7,927 | 7,950 | 7,774 | 7,846 | 115,800 |
| 2023/07/13 | 7,850 | 7,997 | 7,815 | 7,978 | 88,300 |
| 2023/07/12 | 7,900 | 7,941 | 7,783 | 7,793 | 100,800 |
| 2023/07/11 | 8,065 | 8,090 | 7,905 | 7,926 | 92,900 |
| 2023/07/10 | 7,994 | 8,088 | 7,953 | 8,023 | 143,000 |
| 2023/07/07 | 7,758 | 7,985 | 7,740 | 7,928 | 231,200 |
| 2023/07/06 | 8,126 | 8,126 | 7,766 | 7,784 | 218,500 |
| 2023/07/05 | 8,400 | 8,487 | 8,181 | 8,217 | 151,200 |
| 2023/07/04 | 8,079 | 8,431 | 7,976 | 8,381 | 275,400 |
| 2023/07/03 | 7,649 | 8,269 | 7,461 | 8,229 | 674,700 |
| 2023/06/30 | 8,200 | 8,248 | 7,996 | 8,099 | 198,400 |
| 2023/06/29 | 8,231 | 8,298 | 8,158 | 8,252 | 134,700 |
| 2023/06/28 | 8,080 | 8,230 | 8,074 | 8,210 | 179,000 |
| 2023/06/27 | 8,067 | 8,079 | 7,938 | 7,955 | 71,100 |
| 2023/06/26 | 8,139 | 8,158 | 7,961 | 8,077 | 118,300 |
| 2023/06/23 | 8,210 | 8,258 | 7,958 | 8,000 | 134,500 |
| 2023/06/22 | 8,205 | 8,274 | 8,181 | 8,216 | 104,100 |
| 2023/06/21 | 8,077 | 8,230 | 8,048 | 8,194 | 130,900 |
| 2023/06/20 | 8,000 | 8,019 | 7,920 | 8,009 | 68,000 |
| 2023/06/19 | 8,000 | 8,088 | 7,920 | 7,940 | 80,900 |
| 2023/06/16 | 7,851 | 8,058 | 7,846 | 8,058 | 152,500 |
| 2023/06/15 | 8,035 | 8,073 | 7,845 | 7,851 | 185,200 |
| 2023/06/14 | 7,689 | 8,076 | 7,652 | 8,037 | 219,700 |
| 2023/06/13 | 7,620 | 7,643 | 7,543 | 7,629 | 116,000 |
| 2023/06/12 | 7,592 | 7,645 | 7,553 | 7,597 | 71,500 |
| 2023/06/09 | 7,475 | 7,549 | 7,439 | 7,525 | 116,500 |
| 2023/06/08 | 7,414 | 7,539 | 7,396 | 7,445 | 115,900 |
| 2023/06/07 | 7,500 | 7,556 | 7,409 | 7,410 | 238,200 |
| 2023/06/06 | 7,320 | 7,367 | 7,244 | 7,366 | 111,200 |
| 2023/06/05 | 7,266 | 7,266 | 7,120 | 7,189 | 101,100 |
| 2023/06/02 | 7,060 | 7,200 | 7,050 | 7,190 | 81,500 |
| 2023/06/01 | 6,920 | 7,180 | 6,920 | 7,160 | 87,400 |
| 2023/05/31 | 7,010 | 7,020 | 6,860 | 6,920 | 115,000 |
| 2023/05/30 | 7,100 | 7,120 | 6,950 | 7,040 | 78,700 |
| 2023/05/29 | 7,140 | 7,140 | 7,040 | 7,080 | 82,000 |
| 2023/05/26 | 7,100 | 7,140 | 7,070 | 7,090 | 118,400 |
| 2023/05/25 | 7,060 | 7,110 | 7,030 | 7,070 | 84,100 |
| 2023/05/24 | 7,190 | 7,190 | 7,060 | 7,090 | 120,200 |
| 2023/05/23 | 7,410 | 7,410 | 7,200 | 7,220 | 162,200 |
| 2023/05/22 | 7,520 | 7,530 | 7,360 | 7,380 | 180,000 |
| 2023/05/19 | 7,470 | 7,520 | 7,280 | 7,420 | 576,800 |
| 2023/05/18 | 6,660 | 7,240 | 6,600 | 7,200 | 908,100 |
| 2023/05/17 | 6,670 | 6,690 | 6,600 | 6,660 | 794,200 |
| 2023/05/16 | 6,590 | 6,700 | 6,560 | 6,690 | 403,400 |
| 2023/05/15 | 6,680 | 6,770 | 6,550 | 6,550 | 428,600 |
| 2023/05/12 | 6,500 | 6,610 | 6,470 | 6,610 | 674,300 |
| 2023/05/11 | 6,620 | 6,670 | 6,580 | 6,600 | 107,100 |
| 2023/05/10 | 6,650 | 6,710 | 6,630 | 6,670 | 105,000 |
| 2023/05/09 | 6,600 | 6,700 | 6,580 | 6,670 | 98,500 |
| 2023/05/08 | 6,600 | 6,630 | 6,560 | 6,560 | 128,800 |
| 2023/05/02 | 6,640 | 6,640 | 6,560 | 6,600 | 210,500 |
| 2023/05/01 | 6,540 | 6,640 | 6,540 | 6,640 | 110,400 |
| 2023/04/28 | 6,450 | 6,520 | 6,390 | 6,510 | 174,800 |
| 2023/04/27 | 6,320 | 6,390 | 6,290 | 6,350 | 68,300 |
| 2023/04/26 | 6,370 | 6,420 | 6,330 | 6,350 | 65,200 |
| 2023/04/25 | 6,440 | 6,470 | 6,390 | 6,410 | 60,400 |
| 2023/04/24 | 6,440 | 6,460 | 6,410 | 6,440 | 49,200 |
| 2023/04/21 | 6,430 | 6,460 | 6,400 | 6,450 | 63,400 |
| 2023/04/20 | 6,380 | 6,440 | 6,370 | 6,420 | 46,400 |
| 2023/04/19 | 6,510 | 6,510 | 6,390 | 6,420 | 56,600 |
| 2023/04/18 | 6,410 | 6,520 | 6,410 | 6,510 | 73,000 |
| 2023/04/17 | 6,490 | 6,500 | 6,370 | 6,390 | 87,200 |
| 2023/04/14 | 6,430 | 6,490 | 6,410 | 6,450 | 106,800 |
| 2023/04/13 | 6,380 | 6,430 | 6,360 | 6,400 | 93,500 |
| 2023/04/12 | 6,370 | 6,440 | 6,360 | 6,410 | 109,400 |
| 2023/04/11 | 6,260 | 6,410 | 6,260 | 6,350 | 126,700 |
| 2023/04/10 | 6,220 | 6,330 | 6,210 | 6,230 | 104,100 |
| 2023/04/07 | 6,360 | 6,390 | 6,180 | 6,200 | 216,800 |
| 2023/04/06 | 6,460 | 6,480 | 6,290 | 6,400 | 286,600 |
| 2023/04/05 | 6,750 | 6,850 | 6,600 | 6,640 | 291,200 |
| 2023/04/04 | 6,800 | 6,860 | 6,760 | 6,790 | 168,200 |
| 2023/04/03 | 6,750 | 6,780 | 6,710 | 6,740 | 74,300 |
| 2023/03/31 | 6,690 | 6,740 | 6,650 | 6,710 | 71,700 |
| 2023/03/30 | 6,790 | 6,800 | 6,630 | 6,650 | 66,000 |
| 2023/03/29 | 6,710 | 6,770 | 6,620 | 6,740 | 107,500 |
| 2023/03/28 | 6,650 | 6,720 | 6,620 | 6,680 | 61,800 |
| 2023/03/27 | 6,650 | 6,750 | 6,630 | 6,630 | 55,800 |
| 2023/03/24 | 6,620 | 6,640 | 6,590 | 6,620 | 86,300 |
| 2023/03/23 | 6,590 | 6,630 | 6,580 | 6,600 | 51,800 |
| 2023/03/22 | 6,670 | 6,690 | 6,590 | 6,660 | 68,100 |
| 2023/03/20 | 6,600 | 6,640 | 6,550 | 6,570 | 82,800 |
| 2023/03/17 | 6,630 | 6,660 | 6,550 | 6,620 | 101,700 |
| 2023/03/16 | 6,550 | 6,670 | 6,540 | 6,590 | 111,600 |
| 2023/03/15 | 6,630 | 6,670 | 6,570 | 6,600 | 82,700 |
| 2023/03/14 | 6,630 | 6,640 | 6,560 | 6,600 | 83,700 |
| 2023/03/13 | 6,740 | 6,780 | 6,670 | 6,710 | 77,400 |
| 2023/03/10 | 6,840 | 6,880 | 6,750 | 6,770 | 113,400 |
| 2023/03/09 | 6,890 | 6,940 | 6,880 | 6,900 | 58,100 |
| 2023/03/08 | 6,770 | 6,850 | 6,760 | 6,840 | 77,000 |
| 2023/03/07 | 6,790 | 6,840 | 6,770 | 6,790 | 65,600 |
| 2023/03/06 | 6,810 | 6,850 | 6,750 | 6,800 | 90,100 |
| 2023/03/03 | 6,740 | 6,770 | 6,690 | 6,740 | 106,600 |
| 2023/03/02 | 6,770 | 6,780 | 6,610 | 6,640 | 87,200 |
| 2023/03/01 | 6,950 | 6,960 | 6,740 | 6,740 | 116,200 |
| 2023/02/28 | 7,030 | 7,070 | 6,970 | 6,990 | 88,900 |
| 2023/02/27 | 6,960 | 6,990 | 6,880 | 6,990 | 72,200 |
| 2023/02/24 | 6,900 | 7,000 | 6,880 | 7,000 | 66,000 |
| 2023/02/22 | 7,000 | 7,020 | 6,940 | 6,950 | 65,500 |
| 2023/02/21 | 7,050 | 7,100 | 7,000 | 7,020 | 57,100 |
| 2023/02/20 | 7,020 | 7,100 | 7,020 | 7,100 | 62,100 |
| 2023/02/17 | 7,050 | 7,050 | 6,960 | 7,010 | 142,600 |
| 2023/02/16 | 7,070 | 7,140 | 7,050 | 7,110 | 141,800 |
| 2023/02/15 | 7,180 | 7,180 | 6,990 | 7,030 | 138,500 |
| 2023/02/14 | 7,150 | 7,150 | 7,090 | 7,130 | 88,000 |
| 2023/02/13 | 7,100 | 7,160 | 7,070 | 7,070 | 77,400 |
| 2023/02/10 | 7,180 | 7,250 | 7,100 | 7,110 | 108,500 |
| 2023/02/09 | 7,260 | 7,300 | 7,180 | 7,180 | 103,200 |
| 2023/02/08 | 7,310 | 7,320 | 7,260 | 7,260 | 71,500 |
| 2023/02/07 | 7,320 | 7,370 | 7,270 | 7,320 | 78,900 |
| 2023/02/06 | 7,300 | 7,330 | 7,280 | 7,280 | 62,600 |
| 2023/02/03 | 7,350 | 7,370 | 7,250 | 7,260 | 62,600 |
| 2023/02/02 | 7,500 | 7,500 | 7,340 | 7,360 | 57,300 |
| 2023/02/01 | 7,360 | 7,490 | 7,330 | 7,450 | 115,400 |
| 2023/01/31 | 7,370 | 7,410 | 7,310 | 7,310 | 85,300 |
| 2023/01/30 | 7,330 | 7,390 | 7,250 | 7,360 | 377,200 |
| 2023/01/27 | 7,290 | 7,340 | 7,230 | 7,280 | 101,700 |
| 2023/01/26 | 7,420 | 7,420 | 7,290 | 7,300 | 78,400 |
| 2023/01/25 | 7,360 | 7,450 | 7,340 | 7,440 | 67,000 |
| 2023/01/24 | 7,470 | 7,500 | 7,370 | 7,400 | 79,700 |
| 2023/01/23 | 7,340 | 7,460 | 7,330 | 7,460 | 91,800 |
| 2023/01/20 | 7,310 | 7,370 | 7,270 | 7,300 | 80,600 |
| 2023/01/19 | 7,300 | 7,360 | 7,280 | 7,300 | 104,800 |
| 2023/01/18 | 7,210 | 7,390 | 7,210 | 7,330 | 120,500 |
| 2023/01/17 | 7,350 | 7,350 | 7,210 | 7,210 | 114,800 |
| 2023/01/16 | 7,280 | 7,390 | 7,250 | 7,320 | 140,900 |
| 2023/01/13 | 7,390 | 7,490 | 7,320 | 7,360 | 110,100 |
| 2023/01/12 | 7,570 | 7,620 | 7,410 | 7,500 | 137,800 |
| 2023/01/11 | 7,540 | 7,800 | 7,540 | 7,600 | 200,500 |
| 2023/01/10 | 7,420 | 7,560 | 7,350 | 7,560 | 132,700 |
| 2023/01/06 | 7,540 | 7,540 | 7,410 | 7,440 | 134,500 |
| 2023/01/05 | 7,400 | 7,580 | 7,280 | 7,540 | 132,300 |
| 2023/01/04 | 7,610 | 7,640 | 7,450 | 7,460 | 153,900 |