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 |
|---|---|---|---|---|---|
| 2026/08/19 | 4,033 | 4,045 | 3,971 | 4,018 | 242,100 |
| 2026/08/18 | 3,967 | 4,019 | 3,893 | 4,014 | 226,000 |
| 2026/08/17 | 4,035 | 4,036 | 3,986 | 3,987 | 160,700 |
| 2026/08/14 | 4,001 | 4,061 | 3,976 | 4,035 | 194,800 |
| 2026/08/13 | 4,000 | 4,024 | 3,960 | 4,010 | 167,400 |
| 2026/08/12 | 4,017 | 4,035 | 3,965 | 4,010 | 143,400 |
| 2026/08/10 | 4,074 | 4,093 | 4,000 | 4,017 | 150,400 |
| 2026/08/07 | 3,968 | 4,039 | 3,948 | 3,990 | 124,400 |
| 2026/08/06 | 3,940 | 3,968 | 3,873 | 3,968 | 159,400 |
| 2026/08/05 | 3,924 | 3,988 | 3,872 | 3,905 | 171,600 |
| 2026/08/04 | 4,047 | 4,060 | 3,962 | 3,989 | 180,600 |
| 2026/08/03 | 4,090 | 4,090 | 3,944 | 4,046 | 224,900 |
| 2026/07/31 | 4,054 | 4,070 | 4,005 | 4,020 | 269,600 |
| 2026/07/30 | 4,129 | 4,214 | 4,074 | 4,194 | 301,400 |
| 2026/07/29 | 3,955 | 4,263 | 3,955 | 4,199 | 347,400 |
| 2026/07/28 | 3,840 | 3,962 | 3,801 | 3,955 | 511,800 |
| 2026/07/27 | 3,729 | 3,782 | 3,689 | 3,770 | 294,400 |
| 2026/07/24 | 3,671 | 3,748 | 3,633 | 3,720 | 201,000 |
| 2026/07/23 | 3,773 | 3,791 | 3,695 | 3,706 | 247,700 |
| 2026/07/22 | 3,849 | 3,885 | 3,775 | 3,822 | 178,400 |
| 2026/07/21 | 3,936 | 3,955 | 3,823 | 3,856 | 235,100 |
| 2026/07/17 | 3,856 | 3,906 | 3,831 | 3,866 | 214,100 |
| 2026/07/16 | 3,788 | 3,860 | 3,754 | 3,831 | 161,600 |
| 2026/07/15 | 3,785 | 3,790 | 3,712 | 3,779 | 130,200 |
| 2026/07/14 | 3,822 | 3,822 | 3,731 | 3,745 | 196,200 |
| 2026/07/13 | 3,682 | 3,826 | 3,661 | 3,810 | 244,000 |
| 2026/07/10 | 3,827 | 3,839 | 3,670 | 3,681 | 309,900 |
| 2026/07/09 | 3,950 | 3,951 | 3,840 | 3,866 | 198,500 |
| 2026/07/08 | 3,980 | 3,981 | 3,868 | 3,964 | 205,800 |
| 2026/07/07 | 3,875 | 4,014 | 3,800 | 3,953 | 343,300 |
| 2026/07/06 | 3,698 | 3,854 | 3,698 | 3,852 | 238,800 |
| 2026/07/03 | 3,900 | 3,902 | 3,664 | 3,738 | 554,200 |
| 2026/07/02 | 3,600 | 3,699 | 3,568 | 3,690 | 344,500 |
| 2026/07/01 | 3,555 | 3,584 | 3,491 | 3,531 | 149,300 |
| 2026/06/30 | 3,644 | 3,644 | 3,497 | 3,606 | 339,700 |
| 2026/06/29 | 3,547 | 3,702 | 3,533 | 3,640 | 281,800 |
| 2026/06/26 | 3,562 | 3,570 | 3,496 | 3,533 | 172,900 |
| 2026/06/25 | 3,606 | 3,619 | 3,548 | 3,561 | 235,900 |
| 2026/06/24 | 3,585 | 3,589 | 3,525 | 3,553 | 172,900 |
| 2026/06/23 | 3,588 | 3,604 | 3,515 | 3,572 | 253,400 |
| 2026/06/22 | 3,665 | 3,709 | 3,643 | 3,658 | 173,500 |
| 2026/06/19 | 3,551 | 3,595 | 3,548 | 3,595 | 178,600 |
| 2026/06/18 | 3,659 | 3,659 | 3,552 | 3,596 | 244,000 |
| 2026/06/17 | 3,683 | 3,749 | 3,606 | 3,609 | 186,800 |
| 2026/06/16 | 3,770 | 3,770 | 3,618 | 3,655 | 244,000 |
| 2026/06/15 | 3,840 | 3,846 | 3,795 | 3,801 | 168,700 |
| 2026/06/12 | 3,833 | 3,840 | 3,758 | 3,811 | 230,800 |
| 2026/06/11 | 3,830 | 3,848 | 3,771 | 3,797 | 189,600 |
| 2026/06/10 | 3,754 | 3,830 | 3,739 | 3,802 | 163,900 |
| 2026/06/09 | 3,758 | 3,809 | 3,709 | 3,749 | 219,000 |
| 2026/06/08 | 3,717 | 3,820 | 3,701 | 3,763 | 320,800 |
| 2026/06/05 | 3,556 | 3,647 | 3,526 | 3,647 | 224,300 |
| 2026/06/04 | 3,595 | 3,620 | 3,551 | 3,562 | 181,200 |
| 2026/06/03 | 3,476 | 3,582 | 3,463 | 3,566 | 272,100 |
| 2026/06/02 | 3,440 | 3,510 | 3,414 | 3,475 | 212,100 |
| 2026/06/01 | 3,460 | 3,499 | 3,392 | 3,489 | 256,700 |
| 2026/05/29 | 3,458 | 3,564 | 3,424 | 3,467 | 361,600 |
| 2026/05/28 | 3,450 | 3,547 | 3,431 | 3,463 | 233,000 |
| 2026/05/27 | 3,413 | 3,465 | 3,351 | 3,462 | 326,100 |
| 2026/05/26 | 3,564 | 3,570 | 3,413 | 3,424 | 358,000 |
| 2026/05/25 | 3,632 | 3,652 | 3,491 | 3,569 | 318,100 |
| 2026/05/22 | 3,750 | 3,757 | 3,628 | 3,635 | 282,800 |
| 2026/05/21 | 3,734 | 3,770 | 3,701 | 3,758 | 227,500 |
| 2026/05/20 | 3,748 | 3,817 | 3,689 | 3,745 | 241,000 |
| 2026/05/19 | 3,844 | 3,850 | 3,718 | 3,769 | 657,800 |
| 2026/05/18 | 3,852 | 3,885 | 3,832 | 3,861 | 505,500 |
| 2026/05/15 | 3,850 | 3,888 | 3,830 | 3,850 | 222,400 |
| 2026/05/14 | 3,894 | 3,895 | 3,818 | 3,840 | 196,500 |
| 2026/05/13 | 3,843 | 3,865 | 3,836 | 3,847 | 153,800 |
| 2026/05/12 | 3,892 | 3,893 | 3,816 | 3,828 | 156,000 |
| 2026/05/11 | 3,899 | 3,914 | 3,832 | 3,872 | 228,800 |
| 2026/05/08 | 3,920 | 3,920 | 3,836 | 3,849 | 245,500 |
| 2026/05/07 | 3,797 | 3,954 | 3,797 | 3,905 | 417,200 |
| 2026/05/01 | 3,770 | 3,810 | 3,731 | 3,735 | 228,000 |
| 2026/04/30 | 3,821 | 3,852 | 3,746 | 3,756 | 560,600 |
| 2026/04/28 | 3,754 | 3,814 | 3,728 | 3,806 | 283,900 |
| 2026/04/27 | 3,635 | 3,728 | 3,624 | 3,709 | 239,000 |
| 2026/04/24 | 3,692 | 3,703 | 3,608 | 3,630 | 256,000 |
| 2026/04/23 | 3,760 | 3,783 | 3,663 | 3,705 | 266,500 |
| 2026/04/22 | 3,785 | 3,835 | 3,770 | 3,773 | 232,600 |
| 2026/04/21 | 3,795 | 3,828 | 3,768 | 3,813 | 244,100 |
| 2026/04/20 | 3,731 | 3,768 | 3,708 | 3,746 | 122,000 |
| 2026/04/17 | 3,750 | 3,808 | 3,723 | 3,729 | 214,400 |
| 2026/04/16 | 3,746 | 3,788 | 3,735 | 3,747 | 269,400 |
| 2026/04/15 | 3,698 | 3,747 | 3,681 | 3,746 | 187,400 |
| 2026/04/14 | 3,730 | 3,746 | 3,658 | 3,699 | 226,300 |
| 2026/04/13 | 3,730 | 3,767 | 3,682 | 3,695 | 230,900 |
| 2026/04/10 | 3,852 | 3,859 | 3,731 | 3,743 | 258,800 |
| 2026/04/09 | 3,944 | 4,019 | 3,831 | 3,838 | 259,300 |
| 2026/04/08 | 3,937 | 3,965 | 3,886 | 3,905 | 190,700 |
| 2026/04/07 | 3,920 | 3,987 | 3,885 | 3,904 | 224,200 |
| 2026/04/06 | 3,859 | 3,947 | 3,859 | 3,916 | 184,400 |
| 2026/04/03 | 3,843 | 3,901 | 3,774 | 3,830 | 375,400 |
| 2026/03/27 | 3,751 | 3,851 | 3,751 | 3,825 | 379,000 |
| 2026/03/26 | 3,716 | 3,737 | 3,685 | 3,737 | 219,700 |
| 2026/03/25 | 3,684 | 3,708 | 3,671 | 3,700 | 170,300 |
| 2026/03/24 | 3,701 | 3,706 | 3,605 | 3,656 | 262,800 |
| 2026/03/23 | 3,663 | 3,670 | 3,626 | 3,631 | 181,800 |
| 2026/03/19 | 3,751 | 3,768 | 3,672 | 3,672 | 345,800 |
| 2026/03/18 | 3,740 | 3,814 | 3,725 | 3,814 | 169,600 |
| 2026/03/17 | 3,712 | 3,766 | 3,701 | 3,723 | 102,500 |
| 2026/03/16 | 3,697 | 3,756 | 3,695 | 3,722 | 150,800 |
| 2026/03/13 | 3,643 | 3,730 | 3,641 | 3,679 | 185,100 |
| 2026/03/12 | 3,700 | 3,711 | 3,618 | 3,641 | 167,500 |
| 2026/03/11 | 3,750 | 3,796 | 3,702 | 3,702 | 131,500 |
| 2026/03/10 | 3,731 | 3,754 | 3,687 | 3,705 | 173,400 |
| 2026/03/09 | 3,611 | 3,699 | 3,605 | 3,687 | 274,200 |
| 2026/03/06 | 3,773 | 3,790 | 3,666 | 3,722 | 241,100 |
| 2026/03/05 | 3,825 | 3,870 | 3,769 | 3,770 | 200,900 |
| 2026/03/04 | 3,800 | 3,837 | 3,735 | 3,815 | 248,900 |
| 2026/03/03 | 3,917 | 3,917 | 3,768 | 3,782 | 267,100 |
| 2026/03/02 | 4,000 | 4,063 | 3,955 | 3,955 | 178,500 |
| 2026/02/27 | 4,063 | 4,083 | 4,020 | 4,064 | 280,700 |
| 2026/02/26 | 4,025 | 4,081 | 4,000 | 4,032 | 218,300 |
| 2026/02/25 | 4,070 | 4,075 | 3,966 | 4,006 | 203,700 |
| 2026/02/24 | 4,042 | 4,105 | 3,970 | 4,062 | 257,600 |
| 2026/02/20 | 4,000 | 4,176 | 3,866 | 4,021 | 840,100 |
| 2026/02/19 | 4,002 | 4,043 | 3,965 | 4,018 | 297,400 |
| 2026/02/18 | 4,224 | 4,224 | 3,891 | 4,002 | 572,500 |
| 2026/02/17 | 4,350 | 4,403 | 4,034 | 4,102 | 961,500 |
| 2026/02/16 | 4,450 | 4,450 | 4,353 | 4,435 | 252,600 |
| 2026/02/13 | 4,442 | 4,453 | 4,316 | 4,347 | 155,300 |
| 2026/02/12 | 4,324 | 4,398 | 4,300 | 4,372 | 198,300 |
| 2026/02/10 | 4,230 | 4,350 | 4,205 | 4,324 | 204,600 |
| 2026/02/09 | 4,218 | 4,224 | 4,160 | 4,185 | 222,300 |
| 2026/02/06 | 4,243 | 4,249 | 4,137 | 4,178 | 224,700 |
| 2026/02/05 | 4,189 | 4,276 | 4,164 | 4,223 | 265,000 |
| 2026/02/04 | 4,135 | 4,210 | 4,107 | 4,119 | 305,500 |
| 2026/02/03 | 3,997 | 4,105 | 3,980 | 4,097 | 246,600 |
| 2026/02/02 | 4,096 | 4,101 | 4,010 | 4,010 | 230,000 |
| 2026/01/30 | 4,100 | 4,121 | 4,026 | 4,051 | 177,300 |
| 2026/01/29 | 4,119 | 4,121 | 4,032 | 4,066 | 260,200 |
| 2026/01/28 | 4,252 | 4,252 | 4,081 | 4,152 | 314,800 |
| 2026/01/27 | 4,301 | 4,330 | 4,231 | 4,263 | 281,700 |
| 2026/01/26 | 4,340 | 4,420 | 4,315 | 4,315 | 225,000 |
| 2026/01/23 | 4,371 | 4,383 | 4,301 | 4,341 | 238,200 |
| 2026/01/22 | 4,434 | 4,470 | 4,361 | 4,374 | 351,600 |
| 2026/01/21 | 4,472 | 4,554 | 4,471 | 4,487 | 298,700 |
| 2026/01/20 | 4,551 | 4,586 | 4,471 | 4,526 | 372,600 |
| 2026/01/19 | 4,561 | 4,717 | 4,530 | 4,621 | 542,900 |
| 2026/01/16 | 4,750 | 4,754 | 4,559 | 4,561 | 406,100 |
| 2026/01/15 | 4,800 | 4,815 | 4,742 | 4,771 | 672,200 |
| 2026/01/14 | 4,440 | 4,720 | 4,432 | 4,720 | 599,200 |
| 2026/01/13 | 4,574 | 4,581 | 4,424 | 4,466 | 480,600 |
| 2026/01/09 | 4,534 | 4,560 | 4,365 | 4,480 | 470,600 |
| 2026/01/08 | 4,415 | 4,560 | 4,380 | 4,560 | 492,100 |
| 2026/01/07 | 4,226 | 4,386 | 4,223 | 4,386 | 718,700 |
| 2026/01/06 | 4,276 | 4,448 | 4,205 | 4,331 | 1,016,700 |
| 2026/01/05 | 4,630 | 4,656 | 4,483 | 4,530 | 555,300 |