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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,911 | 2,966 | 2,896 | 2,952 | 570,600 |
| 2024/04/26 | 2,870 | 2,913 | 2,840 | 2,910 | 478,100 |
| 2024/04/25 | 2,896 | 2,900 | 2,843 | 2,863 | 448,800 |
| 2024/04/24 | 2,868 | 2,897 | 2,841 | 2,887 | 379,100 |
| 2024/04/23 | 2,850 | 2,883 | 2,818 | 2,882 | 463,400 |
| 2024/04/22 | 2,769 | 2,833 | 2,750 | 2,822 | 301,400 |
| 2024/04/19 | 2,808 | 2,826 | 2,740 | 2,744 | 344,100 |
| 2024/04/18 | 2,771 | 2,862 | 2,762 | 2,840 | 484,800 |
| 2024/04/17 | 2,720 | 2,744 | 2,694 | 2,743 | 380,800 |
| 2024/04/16 | 2,763 | 2,763 | 2,699 | 2,714 | 408,500 |
| 2024/04/15 | 2,801 | 2,805 | 2,756 | 2,793 | 369,000 |
| 2024/04/12 | 2,853 | 2,869 | 2,824 | 2,831 | 409,700 |
| 2024/04/11 | 2,801 | 2,872 | 2,795 | 2,850 | 323,500 |
| 2024/04/10 | 2,859 | 2,871 | 2,819 | 2,829 | 387,000 |
| 2024/04/09 | 2,906 | 2,940 | 2,857 | 2,864 | 485,700 |
| 2024/04/08 | 2,997 | 3,002 | 2,893 | 2,929 | 541,900 |
| 2024/04/05 | 3,151 | 3,195 | 2,963 | 2,977 | 1,185,000 |
| 2024/04/04 | 3,075 | 3,115 | 3,033 | 3,081 | 658,000 |
| 2024/04/03 | 3,075 | 3,110 | 3,042 | 3,067 | 441,900 |
| 2024/04/02 | 3,083 | 3,103 | 3,024 | 3,059 | 264,600 |
| 2024/04/01 | 3,168 | 3,170 | 3,074 | 3,100 | 293,300 |
| 2024/03/29 | 3,138 | 3,178 | 3,115 | 3,164 | 245,700 |
| 2024/03/28 | 3,153 | 3,167 | 3,116 | 3,118 | 147,900 |
| 2024/03/27 | 3,181 | 3,212 | 3,152 | 3,170 | 241,100 |
| 2024/03/26 | 3,146 | 3,176 | 3,109 | 3,159 | 214,300 |
| 2024/03/25 | 3,167 | 3,184 | 3,148 | 3,165 | 163,600 |
| 2024/03/22 | 3,232 | 3,249 | 3,176 | 3,186 | 216,600 |
| 2024/03/21 | 3,280 | 3,280 | 3,228 | 3,232 | 176,500 |
| 2024/03/19 | 3,268 | 3,275 | 3,231 | 3,261 | 150,700 |
| 2024/03/18 | 3,280 | 3,288 | 3,233 | 3,263 | 141,300 |
| 2024/03/15 | 3,264 | 3,299 | 3,241 | 3,271 | 170,800 |
| 2024/03/14 | 3,257 | 3,260 | 3,215 | 3,247 | 124,300 |
| 2024/03/13 | 3,206 | 3,276 | 3,182 | 3,244 | 175,100 |
| 2024/03/12 | 3,218 | 3,278 | 3,165 | 3,276 | 211,100 |
| 2024/03/11 | 3,258 | 3,276 | 3,187 | 3,226 | 256,800 |
| 2024/03/08 | 3,253 | 3,295 | 3,218 | 3,253 | 414,900 |
| 2024/03/07 | 3,220 | 3,296 | 3,220 | 3,293 | 479,100 |
| 2024/03/06 | 3,107 | 3,227 | 3,095 | 3,212 | 368,200 |
| 2024/03/05 | 3,101 | 3,116 | 3,067 | 3,100 | 360,400 |
| 2024/03/04 | 3,099 | 3,130 | 3,044 | 3,078 | 370,400 |
| 2024/03/01 | 3,101 | 3,107 | 3,044 | 3,092 | 354,500 |
| 2024/02/29 | 3,063 | 3,158 | 3,042 | 3,138 | 434,800 |
| 2024/02/28 | 3,085 | 3,097 | 3,023 | 3,044 | 403,000 |
| 2024/02/27 | 3,040 | 3,118 | 3,029 | 3,053 | 412,400 |
| 2024/02/26 | 3,100 | 3,159 | 3,052 | 3,103 | 942,100 |
| 2024/02/22 | 3,019 | 3,030 | 2,928 | 2,959 | 468,400 |
| 2024/02/21 | 3,060 | 3,083 | 3,013 | 3,041 | 271,600 |
| 2024/02/20 | 3,100 | 3,123 | 3,050 | 3,050 | 319,400 |
| 2024/02/19 | 3,041 | 3,091 | 3,033 | 3,088 | 246,800 |
| 2024/02/16 | 2,973 | 3,021 | 2,967 | 3,016 | 269,700 |
| 2024/02/15 | 2,979 | 2,995 | 2,931 | 2,947 | 366,500 |
| 2024/02/14 | 3,001 | 3,014 | 2,937 | 2,964 | 393,300 |
| 2024/02/13 | 3,045 | 3,052 | 2,993 | 3,000 | 615,900 |
| 2024/02/09 | 3,055 | 3,086 | 3,024 | 3,029 | 323,000 |
| 2024/02/08 | 3,119 | 3,151 | 3,081 | 3,084 | 257,600 |
| 2024/02/07 | 3,130 | 3,159 | 3,124 | 3,139 | 221,100 |
| 2024/02/06 | 3,155 | 3,155 | 3,061 | 3,094 | 536,700 |
| 2024/02/05 | 3,155 | 3,205 | 3,155 | 3,181 | 267,500 |
| 2024/02/02 | 3,174 | 3,180 | 3,128 | 3,144 | 297,200 |
| 2024/02/01 | 3,151 | 3,179 | 3,141 | 3,162 | 306,500 |
| 2024/01/31 | 3,209 | 3,209 | 3,146 | 3,197 | 507,400 |
| 2024/01/30 | 3,342 | 3,403 | 3,179 | 3,180 | 1,857,500 |
| 2024/01/29 | 3,270 | 3,333 | 3,261 | 3,308 | 360,600 |
| 2024/01/26 | 3,233 | 3,280 | 3,220 | 3,250 | 351,700 |
| 2024/01/25 | 3,200 | 3,228 | 3,171 | 3,225 | 304,800 |
| 2024/01/24 | 3,265 | 3,270 | 3,210 | 3,227 | 303,100 |
| 2024/01/23 | 3,248 | 3,277 | 3,238 | 3,265 | 241,500 |
| 2024/01/22 | 3,220 | 3,250 | 3,202 | 3,248 | 219,200 |
| 2024/01/19 | 3,300 | 3,307 | 3,204 | 3,210 | 408,400 |
| 2024/01/18 | 3,258 | 3,291 | 3,215 | 3,281 | 350,200 |
| 2024/01/17 | 3,210 | 3,316 | 3,210 | 3,281 | 633,600 |
| 2024/01/16 | 3,219 | 3,255 | 3,183 | 3,206 | 396,800 |
| 2024/01/15 | 3,241 | 3,266 | 3,208 | 3,219 | 581,900 |
| 2024/01/12 | 3,250 | 3,266 | 3,187 | 3,213 | 1,086,900 |
| 2024/01/11 | 3,294 | 3,314 | 3,200 | 3,246 | 870,500 |
| 2024/01/10 | 3,380 | 3,384 | 3,287 | 3,307 | 840,000 |
| 2024/01/09 | 3,397 | 3,474 | 3,366 | 3,427 | 779,300 |
| 2024/01/05 | 3,300 | 3,359 | 3,282 | 3,341 | 633,700 |
| 2024/01/04 | 3,174 | 3,302 | 3,158 | 3,300 | 1,702,400 |