3549 (株)クスリのアオキホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,289 | 3,291 | 3,084 | 3,193 | 960,500 | 3,193 |
| 2025-04-03 | 3,344 | 3,396 | 3,341 | 3,359 | 544,100 | 3,359 |
| 2025-04-02 | 3,465 | 3,481 | 3,394 | 3,394 | 382,200 | 3,394 |
| 2025-04-01 | 3,467 | 3,485 | 3,456 | 3,467 | 333,100 | 3,467 |
| 2025-03-31 | 3,400 | 3,419 | 3,389 | 3,400 | 305,200 | 3,400 |
| 2025-03-28 | 3,400 | 3,404 | 3,369 | 3,393 | 292,400 | 3,393 |
| 2025-03-27 | 3,417 | 3,431 | 3,381 | 3,403 | 308,800 | 3,403 |
| 2025-03-26 | 3,405 | 3,411 | 3,375 | 3,383 | 311,500 | 3,383 |
| 2025-03-25 | 3,296 | 3,375 | 3,292 | 3,360 | 255,300 | 3,360 |
| 2025-03-24 | 3,309 | 3,360 | 3,287 | 3,332 | 304,100 | 3,332 |
| 2025-03-21 | 3,295 | 3,333 | 3,287 | 3,312 | 314,600 | 3,312 |
| 2025-03-19 | 3,300 | 3,320 | 3,281 | 3,308 | 252,900 | 3,308 |
| 2025-03-18 | 3,285 | 3,313 | 3,284 | 3,287 | 196,500 | 3,287 |
| 2025-03-17 | 3,244 | 3,262 | 3,232 | 3,250 | 169,100 | 3,250 |
| 2025-03-14 | 3,200 | 3,249 | 3,199 | 3,240 | 196,200 | 3,240 |
| 2025-03-13 | 3,203 | 3,258 | 3,200 | 3,207 | 214,200 | 3,207 |
| 2025-03-12 | 3,166 | 3,231 | 3,161 | 3,211 | 235,300 | 3,211 |
| 2025-03-11 | 3,182 | 3,190 | 3,135 | 3,165 | 225,200 | 3,165 |
| 2025-03-10 | 3,213 | 3,255 | 3,194 | 3,215 | 203,300 | 3,215 |
| 2025-03-07 | 3,187 | 3,219 | 3,171 | 3,213 | 234,600 | 3,213 |
| 2025-03-06 | 3,218 | 3,242 | 3,213 | 3,219 | 177,000 | 3,219 |
| 2025-03-05 | 3,202 | 3,270 | 3,202 | 3,212 | 319,400 | 3,212 |
| 2025-03-04 | 3,216 | 3,223 | 3,179 | 3,202 | 182,100 | 3,202 |
| 2025-03-03 | 3,153 | 3,205 | 3,147 | 3,190 | 274,100 | 3,190 |
| 2025-02-28 | 3,153 | 3,177 | 3,118 | 3,122 | 361,800 | 3,122 |
| 2025-02-27 | 3,146 | 3,174 | 3,142 | 3,158 | 168,400 | 3,158 |
| 2025-02-26 | 3,180 | 3,199 | 3,157 | 3,180 | 163,700 | 3,180 |
| 2025-02-25 | 3,151 | 3,185 | 3,140 | 3,180 | 184,600 | 3,180 |
| 2025-02-21 | 3,139 | 3,148 | 3,126 | 3,138 | 231,800 | 3,138 |
| 2025-02-20 | 3,130 | 3,136 | 3,102 | 3,132 | 282,700 | 3,132 |
| 2025-02-19 | 3,183 | 3,199 | 3,151 | 3,154 | 228,800 | 3,154 |
| 2025-02-18 | 3,275 | 3,279 | 3,185 | 3,193 | 209,500 | 3,193 |
| 2025-02-17 | 3,290 | 3,314 | 3,268 | 3,283 | 185,600 | 3,283 |
| 2025-02-14 | 3,269 | 3,286 | 3,243 | 3,276 | 178,700 | 3,276 |
| 2025-02-13 | 3,236 | 3,251 | 3,206 | 3,239 | 246,800 | 3,239 |
| 2025-02-12 | 3,259 | 3,269 | 3,202 | 3,222 | 343,700 | 3,222 |
| 2025-02-10 | 3,214 | 3,257 | 3,208 | 3,245 | 213,700 | 3,245 |
| 2025-02-07 | 3,250 | 3,282 | 3,216 | 3,217 | 265,900 | 3,217 |
| 2025-02-06 | 3,205 | 3,229 | 3,195 | 3,200 | 265,000 | 3,200 |
| 2025-02-05 | 3,235 | 3,246 | 3,185 | 3,193 | 401,700 | 3,193 |
| 2025-02-04 | 3,267 | 3,275 | 3,217 | 3,240 | 421,900 | 3,240 |
| 2025-02-03 | 3,287 | 3,346 | 3,270 | 3,271 | 522,000 | 3,271 |
| 2025-01-31 | 3,290 | 3,350 | 3,284 | 3,310 | 358,300 | 3,310 |
| 2025-01-30 | 3,229 | 3,283 | 3,214 | 3,273 | 2,256,100 | 3,273 |
| 2025-01-29 | 3,200 | 3,246 | 3,191 | 3,235 | 329,200 | 3,235 |
| 2025-01-28 | 3,177 | 3,243 | 3,171 | 3,223 | 301,300 | 3,223 |
| 2025-01-27 | 3,120 | 3,166 | 3,120 | 3,166 | 488,700 | 3,166 |
| 2025-01-24 | 3,075 | 3,120 | 3,070 | 3,090 | 661,300 | 3,090 |
| 2025-01-23 | 3,082 | 3,112 | 3,020 | 3,046 | 798,600 | 3,046 |
| 2025-01-22 | 3,080 | 3,113 | 3,025 | 3,099 | 782,600 | 3,099 |
| 2025-01-21 | 3,064 | 3,097 | 3,042 | 3,084 | 646,300 | 3,084 |
| 2025-01-20 | 3,075 | 3,094 | 3,049 | 3,064 | 661,700 | 3,064 |
| 2025-01-17 | 3,099 | 3,108 | 3,023 | 3,052 | 647,100 | 3,052 |
| 2025-01-16 | 3,112 | 3,137 | 3,078 | 3,119 | 744,900 | 3,119 |
| 2025-01-15 | 3,062 | 3,139 | 3,033 | 3,132 | 700,800 | 3,132 |
| 2025-01-14 | 3,085 | 3,085 | 3,014 | 3,063 | 793,300 | 3,063 |
| 2025-01-10 | 3,110 | 3,145 | 3,098 | 3,099 | 495,000 | 3,099 |
| 2025-01-09 | 3,220 | 3,277 | 3,112 | 3,112 | 772,100 | 3,112 |
| 2025-01-08 | 3,208 | 3,284 | 3,208 | 3,258 | 371,400 | 3,258 |
| 2025-01-07 | 3,141 | 3,251 | 3,141 | 3,214 | 490,000 | 3,214 |
| 2025-01-06 | 3,256 | 3,269 | 3,121 | 3,126 | 456,300 | 3,126 |
分割・併合履歴 ： [2023-11-17]1株→3株