3549 (株)クスリのアオキホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	7,470	7,700	7,400	7,680	318,700	2,560
2022-12-29	7,720	7,840	7,400	7,430	747,000	2,476.67
2022-12-28	8,590	8,590	8,410	8,450	190,000	2,816.67
2022-12-27	8,530	8,670	8,520	8,650	117,900	2,883.33
2022-12-26	8,420	8,470	8,310	8,470	61,100	2,823.33
2022-12-23	8,370	8,460	8,360	8,430	98,400	2,810
2022-12-22	8,350	8,370	8,210	8,360	82,000	2,786.67
2022-12-21	8,200	8,330	8,170	8,330	98,200	2,776.67
2022-12-20	8,260	8,280	8,130	8,210	97,000	2,736.67
2022-12-19	8,220	8,290	8,180	8,290	49,500	2,763.33
2022-12-16	8,320	8,360	8,200	8,220	81,700	2,740
2022-12-15	8,300	8,360	8,260	8,360	88,500	2,786.67
2022-12-14	8,150	8,260	8,130	8,260	78,200	2,753.33
2022-12-13	8,180	8,190	8,090	8,160	81,300	2,720
2022-12-12	8,080	8,190	8,050	8,160	55,200	2,720
2022-12-09	8,040	8,200	8,040	8,180	76,800	2,726.67
2022-12-08	8,150	8,190	8,020	8,020	102,600	2,673.33
2022-12-07	7,950	8,140	7,920	8,100	134,900	2,700
2022-12-06	7,780	7,960	7,770	7,910	148,200	2,636.67
2022-12-05	7,570	7,630	7,530	7,630	88,700	2,543.33
2022-12-02	7,630	7,630	7,500	7,570	73,200	2,523.33
2022-12-01	7,600	7,720	7,560	7,680	57,500	2,560
2022-11-30	7,650	7,670	7,560	7,580	64,800	2,526.67
2022-11-29	7,810	7,810	7,670	7,700	65,800	2,566.67
2022-11-28	7,990	7,990	7,810	7,860	53,200	2,620
2022-11-25	7,950	8,090	7,900	7,960	67,100	2,653.33
2022-11-24	7,800	7,900	7,800	7,890	57,200	2,630
2022-11-22	7,780	7,910	7,770	7,800	111,300	2,600
2022-11-21	7,580	7,750	7,570	7,710	109,600	2,570
2022-11-18	7,590	7,640	7,500	7,620	76,400	2,540
2022-11-17	7,450	7,610	7,440	7,590	97,800	2,530
2022-11-16	7,320	7,450	7,280	7,380	76,000	2,460
2022-11-15	7,420	7,430	7,330	7,330	42,100	2,443.33
2022-11-14	7,230	7,490	7,220	7,400	88,900	2,466.67
2022-11-11	7,410	7,410	7,270	7,270	69,100	2,423.33
2022-11-10	7,270	7,350	7,260	7,300	43,900	2,433.33
2022-11-09	7,390	7,390	7,280	7,300	60,700	2,433.33
2022-11-08	7,350	7,420	7,280	7,360	86,700	2,453.33
2022-11-07	7,230	7,270	7,200	7,210	81,300	2,403.33
2022-11-04	7,210	7,260	7,170	7,200	90,000	2,400
2022-11-02	7,130	7,320	7,130	7,250	90,000	2,416.67
2022-11-01	7,170	7,230	7,100	7,160	42,500	2,386.67
2022-10-31	7,140	7,200	7,100	7,180	67,100	2,393.33
2022-10-28	6,980	7,140	6,980	7,100	239,300	2,366.67
2022-10-27	6,900	7,100	6,890	7,060	116,500	2,353.33
2022-10-26	6,780	6,940	6,770	6,910	100,500	2,303.33
2022-10-25	6,840	6,870	6,730	6,730	71,600	2,243.33
2022-10-24	7,100	7,100	6,810	6,840	102,200	2,280
2022-10-21	7,050	7,090	6,920	7,040	92,200	2,346.67
2022-10-20	7,160	7,250	7,080	7,130	146,600	2,376.67
2022-10-19	7,160	7,300	7,160	7,230	97,500	2,410
2022-10-18	7,230	7,270	7,120	7,150	84,100	2,383.33
2022-10-17	7,260	7,330	7,160	7,160	89,400	2,386.67
2022-10-14	7,360	7,400	7,290	7,290	120,800	2,430
2022-10-13	7,340	7,380	7,220	7,280	185,600	2,426.67
2022-10-12	7,400	7,580	7,400	7,510	123,600	2,503.33
2022-10-11	7,470	7,550	7,350	7,400	162,300	2,466.67
2022-10-07	7,520	7,620	7,480	7,500	182,900	2,500
2022-10-06	7,640	7,720	7,550	7,550	224,200	2,516.67
2022-10-05	7,700	7,730	7,530	7,610	445,100	2,536.67
2022-10-04	7,020	7,550	7,020	7,550	747,100	2,516.67
2022-10-03	6,750	6,750	6,450	6,550	243,700	2,183.33
2022-09-30	6,770	6,850	6,760	6,810	78,300	2,270
2022-09-29	6,610	6,810	6,590	6,760	102,500	2,253.33
2022-09-28	6,680	6,690	6,530	6,610	111,300	2,203.33
2022-09-27	6,620	6,760	6,600	6,760	96,600	2,253.33
2022-09-26	6,540	6,630	6,500	6,590	86,500	2,196.67
2022-09-22	6,630	6,670	6,550	6,580	83,800	2,193.33
2022-09-21	6,630	6,730	6,630	6,670	67,200	2,223.33
2022-09-20	6,670	6,680	6,550	6,640	65,000	2,213.33
2022-09-16	6,650	6,780	6,540	6,670	194,900	2,223.33
2022-09-15	6,470	6,570	6,390	6,450	101,200	2,150
2022-09-14	6,380	6,520	6,320	6,470	98,700	2,156.67
2022-09-13	6,370	6,520	6,330	6,470	78,200	2,156.67
2022-09-12	6,290	6,350	6,210	6,330	35,500	2,110
2022-09-09	6,270	6,330	6,150	6,200	116,200	2,066.67
2022-09-08	6,200	6,360	6,200	6,350	103,600	2,116.67
2022-09-07	6,030	6,120	5,970	6,120	49,200	2,040
2022-09-06	6,070	6,120	5,990	6,030	85,200	2,010
2022-09-05	6,160	6,160	6,050	6,090	59,000	2,030
2022-09-02	6,170	6,190	6,100	6,160	64,700	2,053.33
2022-09-01	6,150	6,190	6,120	6,140	57,000	2,046.67
2022-08-31	6,230	6,270	6,150	6,160	55,500	2,053.33
2022-08-30	6,140	6,230	6,100	6,230	62,200	2,076.67
2022-08-29	6,070	6,100	6,040	6,080	55,800	2,026.67
2022-08-26	6,260	6,300	6,170	6,170	52,300	2,056.67
2022-08-25	6,250	6,260	6,200	6,210	41,800	2,070
2022-08-24	6,300	6,300	6,230	6,250	46,900	2,083.33
2022-08-23	6,300	6,360	6,240	6,300	83,400	2,100
2022-08-22	6,290	6,310	6,250	6,310	47,200	2,103.33
2022-08-19	6,350	6,390	6,320	6,330	37,800	2,110
2022-08-18	6,380	6,410	6,310	6,340	89,500	2,113.33
2022-08-17	6,390	6,410	6,300	6,390	88,200	2,130
2022-08-16	6,360	6,430	6,250	6,310	71,900	2,103.33
2022-08-15	6,230	6,340	6,210	6,300	100,100	2,100
2022-08-12	6,180	6,250	6,140	6,240	85,300	2,080
2022-08-10	6,120	6,200	6,070	6,160	61,100	2,053.33
2022-08-09	6,150	6,220	6,120	6,180	98,000	2,060
2022-08-08	6,050	6,180	5,980	6,170	164,400	2,056.67
2022-08-05	5,800	6,050	5,800	6,050	225,800	2,016.67
2022-08-04	5,720	5,720	5,600	5,630	38,400	1,876.67
2022-08-03	5,680	5,750	5,620	5,650	80,700	1,883.33
2022-08-02	5,710	5,710	5,620	5,660	59,700	1,886.67
2022-08-01	5,560	5,710	5,550	5,710	64,200	1,903.33
2022-07-29	5,600	5,600	5,510	5,530	44,500	1,843.33
2022-07-28	5,590	5,600	5,490	5,570	61,300	1,856.67
2022-07-27	5,700	5,710	5,520	5,550	48,800	1,850
2022-07-26	5,640	5,680	5,600	5,640	43,100	1,880
2022-07-25	5,630	5,670	5,620	5,660	62,100	1,886.67
2022-07-22	5,580	5,680	5,570	5,640	84,500	1,880
2022-07-21	5,430	5,550	5,400	5,550	57,900	1,850
2022-07-20	5,390	5,480	5,380	5,480	82,400	1,826.67
2022-07-19	5,460	5,470	5,340	5,390	58,800	1,796.67
2022-07-15	5,490	5,530	5,470	5,480	48,400	1,826.67
2022-07-14	5,450	5,490	5,400	5,460	62,600	1,820
2022-07-13	5,560	5,560	5,390	5,440	58,200	1,813.33
2022-07-12	5,550	5,590	5,470	5,480	72,400	1,826.67
2022-07-11	5,520	5,560	5,460	5,550	61,200	1,850
2022-07-08	5,530	5,530	5,400	5,440	104,000	1,813.33
2022-07-07	5,400	5,500	5,320	5,470	137,500	1,823.33
2022-07-06	5,240	5,410	5,210	5,360	199,600	1,786.67
2022-07-05	5,550	5,580	5,300	5,340	382,800	1,780
2022-07-04	5,840	5,880	5,780	5,840	76,500	1,946.67
2022-07-01	5,800	5,880	5,710	5,740	80,200	1,913.33
2022-06-30	5,850	5,890	5,770	5,800	85,600	1,933.33
2022-06-29	5,610	5,810	5,600	5,790	138,200	1,930
2022-06-28	5,600	5,690	5,560	5,660	74,800	1,886.67
2022-06-27	5,570	5,650	5,560	5,630	89,000	1,876.67
2022-06-24	5,440	5,520	5,420	5,480	81,600	1,826.67
2022-06-23	5,360	5,450	5,350	5,410	82,100	1,803.33
2022-06-22	5,170	5,360	5,140	5,290	115,200	1,763.33
2022-06-21	5,260	5,270	5,150	5,160	57,600	1,720
2022-06-20	5,120	5,240	5,110	5,180	61,700	1,726.67
2022-06-17	5,060	5,220	5,050	5,130	123,100	1,710
2022-06-16	5,160	5,220	5,120	5,120	79,700	1,706.67
2022-06-15	5,280	5,280	5,060	5,060	80,900	1,686.67
2022-06-14	5,380	5,410	5,270	5,280	89,300	1,760
2022-06-13	5,380	5,440	5,350	5,430	44,100	1,810
2022-06-10	5,480	5,480	5,400	5,420	69,900	1,806.67
2022-06-09	5,530	5,600	5,510	5,540	93,300	1,846.67
2022-06-08	5,490	5,580	5,480	5,540	63,500	1,846.67
2022-06-07	5,490	5,490	5,430	5,460	45,800	1,820
2022-06-06	5,490	5,550	5,410	5,490	72,200	1,830
2022-06-03	5,660	5,660	5,540	5,550	63,500	1,850
2022-06-02	5,620	5,660	5,530	5,610	56,700	1,870
2022-06-01	5,540	5,700	5,530	5,640	122,100	1,880
2022-05-31	5,500	5,560	5,470	5,480	69,900	1,826.67
2022-05-30	5,380	5,540	5,380	5,500	139,600	1,833.33
2022-05-27	5,470	5,470	5,240	5,310	181,500	1,770
2022-05-26	5,440	5,560	5,410	5,490	100,000	1,830
2022-05-25	5,520	5,530	5,410	5,510	56,700	1,836.67
2022-05-24	5,560	5,610	5,500	5,550	71,300	1,850
2022-05-23	5,560	5,660	5,530	5,640	94,300	1,880
2022-05-20	5,450	5,560	5,430	5,530	118,400	1,843.33
2022-05-19	5,380	5,530	5,310	5,450	350,900	1,816.67
2022-05-18	5,420	5,480	5,380	5,460	391,200	1,820
2022-05-17	5,480	5,550	5,390	5,420	253,700	1,806.67
2022-05-16	5,570	5,570	5,420	5,470	279,500	1,823.33
2022-05-13	5,380	5,480	5,350	5,440	200,800	1,813.33
2022-05-12	5,430	5,430	5,290	5,290	126,800	1,763.33
2022-05-11	5,450	5,510	5,420	5,480	93,500	1,826.67
2022-05-10	5,340	5,440	5,290	5,420	98,700	1,806.67
2022-05-09	5,480	5,480	5,350	5,370	124,900	1,790
2022-05-06	5,630	5,650	5,470	5,480	293,600	1,826.67
2022-05-02	5,710	5,710	5,570	5,630	121,100	1,876.67
2022-04-28	5,640	5,790	5,610	5,760	137,400	1,920
2022-04-27	5,630	5,680	5,520	5,660	162,400	1,886.67
2022-04-26	5,990	6,010	5,530	5,710	296,100	1,903.33
2022-04-25	5,950	6,010	5,920	5,990	46,300	1,996.67
2022-04-22	6,050	6,130	6,010	6,050	56,600	2,016.67
2022-04-21	5,990	6,160	5,960	6,130	76,400	2,043.33
2022-04-20	6,070	6,080	5,920	5,990	92,000	1,996.67
2022-04-19	6,270	6,280	5,980	5,980	105,100	1,993.33
2022-04-18	6,260	6,290	6,130	6,220	57,900	2,073.33
2022-04-15	6,400	6,410	6,280	6,340	47,100	2,113.33
2022-04-14	6,480	6,500	6,420	6,420	34,800	2,140
2022-04-13	6,450	6,520	6,400	6,450	62,700	2,150
2022-04-12	6,580	6,600	6,340	6,420	110,800	2,140
2022-04-11	6,760	6,760	6,630	6,630	62,000	2,210
2022-04-08	6,660	6,760	6,570	6,740	111,700	2,246.67
2022-04-07	6,570	6,610	6,510	6,580	72,000	2,193.33
2022-04-06	6,730	6,770	6,610	6,610	70,900	2,203.33
2022-04-05	6,830	6,830	6,700	6,790	74,800	2,263.33
2022-04-04	6,710	6,780	6,650	6,760	64,900	2,253.33
2022-04-01	6,750	6,760	6,570	6,730	149,800	2,243.33
2022-03-31	7,120	7,150	6,790	6,800	296,300	2,266.67
2022-03-30	7,450	7,490	7,240	7,270	98,100	2,423.33
2022-03-29	7,310	7,380	7,250	7,380	68,700	2,460
2022-03-28	7,250	7,270	7,180	7,230	58,000	2,410
2022-03-25	7,250	7,340	7,250	7,340	42,700	2,446.67
2022-03-24	7,290	7,380	7,200	7,250	47,600	2,416.67
2022-03-23	7,210	7,330	7,180	7,310	82,500	2,436.67
2022-03-22	7,300	7,300	7,100	7,130	52,900	2,376.67
2022-03-18	7,290	7,340	7,230	7,260	72,300	2,420
2022-03-17	7,240	7,340	7,200	7,320	78,800	2,440
2022-03-16	7,250	7,270	7,190	7,200	59,200	2,400
2022-03-15	7,100	7,260	7,100	7,210	51,100	2,403.33
2022-03-14	7,150	7,200	7,010	7,130	100,800	2,376.67
2022-03-11	7,310	7,380	7,230	7,230	120,600	2,410
2022-03-10	7,250	7,400	7,160	7,380	104,000	2,460
2022-03-09	7,200	7,260	7,150	7,170	99,700	2,390
2022-03-08	7,160	7,250	7,110	7,190	145,700	2,396.67
2022-03-07	6,990	7,260	6,970	7,160	255,900	2,386.67
2022-03-04	6,940	6,940	6,780	6,870	65,300	2,290
2022-03-03	6,880	6,990	6,820	6,960	93,900	2,320
2022-03-02	6,860	6,990	6,850	6,860	123,500	2,286.67
2022-03-01	6,700	6,890	6,630	6,860	211,100	2,286.67
2022-02-28	6,730	6,760	6,660	6,740	66,500	2,246.67
2022-02-25	6,770	6,810	6,620	6,730	77,800	2,243.33
2022-02-24	6,780	6,880	6,750	6,870	50,000	2,290
2022-02-22	6,810	6,880	6,770	6,850	70,200	2,283.33
2022-02-21	6,900	6,960	6,860	6,960	42,600	2,320
2022-02-18	6,820	6,970	6,800	6,970	46,200	2,323.33
2022-02-17	7,020	7,070	6,880	6,900	61,800	2,300
2022-02-16	7,120	7,130	6,980	7,030	51,700	2,343.33
2022-02-15	6,860	7,040	6,820	7,000	82,600	2,333.33
2022-02-14	6,800	6,830	6,710	6,780	75,100	2,260
2022-02-10	6,950	6,980	6,890	6,910	55,400	2,303.33
2022-02-09	7,000	7,020	6,890	6,950	55,800	2,316.67
2022-02-08	6,880	7,010	6,870	6,990	44,100	2,330
2022-02-07	6,760	6,890	6,740	6,870	58,700	2,290
2022-02-04	6,670	6,830	6,640	6,820	62,000	2,273.33
2022-02-03	6,730	6,810	6,650	6,660	65,500	2,220
2022-02-02	6,720	6,840	6,690	6,820	58,600	2,273.33
2022-02-01	6,830	6,880	6,750	6,760	55,600	2,253.33
2022-01-31	6,920	6,920	6,780	6,830	58,100	2,276.67
2022-01-28	6,850	6,940	6,820	6,890	74,300	2,296.67
2022-01-27	6,910	6,930	6,630	6,710	100,800	2,236.67
2022-01-26	6,830	6,910	6,800	6,810	64,900	2,270
2022-01-25	6,850	6,890	6,750	6,880	60,700	2,293.33
2022-01-24	6,670	6,830	6,630	6,830	86,800	2,276.67
2022-01-21	6,600	6,700	6,550	6,690	73,000	2,230
2022-01-20	6,430	6,620	6,430	6,560	83,900	2,186.67
2022-01-19	6,590	6,640	6,390	6,410	79,000	2,136.67
2022-01-18	6,700	6,710	6,570	6,590	59,600	2,196.67
2022-01-17	6,790	6,840	6,690	6,720	51,900	2,240
2022-01-14	6,890	6,980	6,730	6,740	79,100	2,246.67
2022-01-13	6,960	7,010	6,870	6,970	67,700	2,323.33
2022-01-12	6,820	7,030	6,780	6,980	89,600	2,326.67
2022-01-11	6,950	7,040	6,780	6,820	74,800	2,273.33
2022-01-07	6,940	7,100	6,910	7,000	83,900	2,333.33
2022-01-06	6,730	6,980	6,730	6,890	106,000	2,296.67
2022-01-05	7,180	7,290	6,710	6,770	220,900	2,256.67
2022-01-04	7,220	7,300	7,160	7,190	109,300	2,396.67

分割・併合履歴： [2023-11-17]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3549 (株)クスリのアオキホールディングス の時系列データ [2022年度]

3549 (株)クスリのアオキホールディングスの時系列データ [2022年度]