3549 (株)クスリのアオキホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,877 | 2,915 | 2,852 | 2,889.5 | 600,900 | 2,889.50 |
| 2024-05-01 | 2,950 | 2,950 | 2,844 | 2,855 | 770,700 | 2,855 |
| 2024-04-30 | 2,911 | 2,966 | 2,896 | 2,952 | 570,600 | 2,952 |
| 2024-04-26 | 2,869.5 | 2,912.5 | 2,840 | 2,910 | 478,100 | 2,910 |
| 2024-04-25 | 2,896 | 2,900 | 2,842.5 | 2,862.5 | 448,800 | 2,862.50 |
| 2024-04-24 | 2,868 | 2,897 | 2,840.5 | 2,887 | 379,100 | 2,887 |
| 2024-04-23 | 2,850 | 2,883 | 2,818 | 2,881.5 | 463,400 | 2,881.50 |
| 2024-04-22 | 2,768.5 | 2,833 | 2,750 | 2,821.5 | 301,400 | 2,821.50 |
| 2024-04-19 | 2,807.5 | 2,825.5 | 2,739.5 | 2,743.5 | 344,100 | 2,743.50 |
| 2024-04-18 | 2,770.5 | 2,862 | 2,762 | 2,840 | 484,800 | 2,840 |
| 2024-04-17 | 2,720 | 2,744 | 2,694 | 2,742.5 | 380,800 | 2,742.50 |
| 2024-04-16 | 2,762.5 | 2,762.5 | 2,698.5 | 2,714 | 408,500 | 2,714 |
| 2024-04-15 | 2,801 | 2,805 | 2,755.5 | 2,792.5 | 369,000 | 2,792.50 |
| 2024-04-12 | 2,853 | 2,869 | 2,824 | 2,830.5 | 409,700 | 2,830.50 |
| 2024-04-11 | 2,801 | 2,872 | 2,795 | 2,850 | 323,500 | 2,850 |
| 2024-04-10 | 2,859 | 2,870.5 | 2,818.5 | 2,829 | 387,000 | 2,829 |
| 2024-04-09 | 2,906 | 2,939.5 | 2,857 | 2,863.5 | 485,700 | 2,863.50 |
| 2024-04-08 | 2,996.5 | 3,002 | 2,893 | 2,929 | 541,900 | 2,929 |
| 2024-04-05 | 3,151 | 3,195 | 2,962.5 | 2,977 | 1,185,000 | 2,977 |
| 2024-04-04 | 3,075 | 3,115 | 3,033 | 3,081 | 658,000 | 3,081 |
| 2024-04-03 | 3,075 | 3,110 | 3,042 | 3,067 | 441,900 | 3,067 |
| 2024-04-02 | 3,083 | 3,103 | 3,024 | 3,059 | 264,600 | 3,059 |
| 2024-04-01 | 3,168 | 3,170 | 3,074 | 3,100 | 293,300 | 3,100 |
| 2024-03-29 | 3,138 | 3,178 | 3,115 | 3,164 | 245,700 | 3,164 |
| 2024-03-28 | 3,153 | 3,167 | 3,116 | 3,118 | 147,900 | 3,118 |
| 2024-03-27 | 3,181 | 3,212 | 3,152 | 3,170 | 241,100 | 3,170 |
| 2024-03-26 | 3,146 | 3,176 | 3,109 | 3,159 | 214,300 | 3,159 |
| 2024-03-25 | 3,167 | 3,184 | 3,148 | 3,165 | 163,600 | 3,165 |
| 2024-03-22 | 3,232 | 3,249 | 3,176 | 3,186 | 216,600 | 3,186 |
| 2024-03-21 | 3,280 | 3,280 | 3,228 | 3,232 | 176,500 | 3,232 |
| 2024-03-19 | 3,268 | 3,275 | 3,231 | 3,261 | 150,700 | 3,261 |
| 2024-03-18 | 3,280 | 3,288 | 3,233 | 3,263 | 141,300 | 3,263 |
| 2024-03-15 | 3,264 | 3,299 | 3,241 | 3,271 | 170,800 | 3,271 |
| 2024-03-14 | 3,257 | 3,260 | 3,215 | 3,247 | 124,300 | 3,247 |
| 2024-03-13 | 3,206 | 3,276 | 3,182 | 3,244 | 175,100 | 3,244 |
| 2024-03-12 | 3,218 | 3,278 | 3,165 | 3,276 | 211,100 | 3,276 |
| 2024-03-11 | 3,258 | 3,276 | 3,187 | 3,226 | 256,800 | 3,226 |
| 2024-03-08 | 3,253 | 3,295 | 3,218 | 3,253 | 414,900 | 3,253 |
| 2024-03-07 | 3,220 | 3,296 | 3,220 | 3,293 | 479,100 | 3,293 |
| 2024-03-06 | 3,107 | 3,227 | 3,095 | 3,212 | 368,200 | 3,212 |
| 2024-03-05 | 3,101 | 3,116 | 3,067 | 3,100 | 360,400 | 3,100 |
| 2024-03-04 | 3,099 | 3,130 | 3,044 | 3,078 | 370,400 | 3,078 |
| 2024-03-01 | 3,101 | 3,107 | 3,044 | 3,092 | 354,500 | 3,092 |
| 2024-02-29 | 3,063 | 3,158 | 3,042 | 3,138 | 434,800 | 3,138 |
| 2024-02-28 | 3,085 | 3,097 | 3,023 | 3,044 | 403,000 | 3,044 |
| 2024-02-27 | 3,040 | 3,118 | 3,029 | 3,053 | 412,400 | 3,053 |
| 2024-02-26 | 3,100 | 3,159 | 3,052 | 3,103 | 942,100 | 3,103 |
| 2024-02-22 | 3,019 | 3,030 | 2,927.5 | 2,959 | 468,400 | 2,959 |
| 2024-02-21 | 3,060 | 3,083 | 3,013 | 3,041 | 271,600 | 3,041 |
| 2024-02-20 | 3,100 | 3,123 | 3,050 | 3,050 | 319,400 | 3,050 |
| 2024-02-19 | 3,041 | 3,091 | 3,033 | 3,088 | 246,800 | 3,088 |
| 2024-02-16 | 2,972.5 | 3,021 | 2,967 | 3,016 | 269,700 | 3,016 |
| 2024-02-15 | 2,978.5 | 2,994.5 | 2,930.5 | 2,947 | 366,500 | 2,947 |
| 2024-02-14 | 3,001 | 3,014 | 2,936.5 | 2,963.5 | 393,300 | 2,963.50 |
| 2024-02-13 | 3,045 | 3,052 | 2,993 | 3,000 | 615,900 | 3,000 |
| 2024-02-09 | 3,055 | 3,086 | 3,024 | 3,029 | 323,000 | 3,029 |
| 2024-02-08 | 3,119 | 3,151 | 3,081 | 3,084 | 257,600 | 3,084 |
| 2024-02-07 | 3,130 | 3,159 | 3,124 | 3,139 | 221,100 | 3,139 |
| 2024-02-06 | 3,155 | 3,155 | 3,061 | 3,094 | 536,700 | 3,094 |
| 2024-02-05 | 3,155 | 3,205 | 3,155 | 3,181 | 267,500 | 3,181 |
| 2024-02-02 | 3,174 | 3,180 | 3,128 | 3,144 | 297,200 | 3,144 |
| 2024-02-01 | 3,151 | 3,179 | 3,141 | 3,162 | 306,500 | 3,162 |
| 2024-01-31 | 3,209 | 3,209 | 3,146 | 3,197 | 507,400 | 3,197 |
| 2024-01-30 | 3,342 | 3,403 | 3,179 | 3,180 | 1,857,500 | 3,180 |
| 2024-01-29 | 3,270 | 3,333 | 3,261 | 3,308 | 360,600 | 3,308 |
| 2024-01-26 | 3,233 | 3,280 | 3,220 | 3,250 | 351,700 | 3,250 |
| 2024-01-25 | 3,200 | 3,228 | 3,171 | 3,225 | 304,800 | 3,225 |
| 2024-01-24 | 3,265 | 3,270 | 3,210 | 3,227 | 303,100 | 3,227 |
| 2024-01-23 | 3,248 | 3,277 | 3,238 | 3,265 | 241,500 | 3,265 |
| 2024-01-22 | 3,220 | 3,250 | 3,202 | 3,248 | 219,200 | 3,248 |
| 2024-01-19 | 3,300 | 3,307 | 3,204 | 3,210 | 408,400 | 3,210 |
| 2024-01-18 | 3,258 | 3,291 | 3,215 | 3,281 | 350,200 | 3,281 |
| 2024-01-17 | 3,210 | 3,316 | 3,210 | 3,281 | 633,600 | 3,281 |
| 2024-01-16 | 3,219 | 3,255 | 3,183 | 3,206 | 396,800 | 3,206 |
| 2024-01-15 | 3,241 | 3,266 | 3,208 | 3,219 | 581,900 | 3,219 |
| 2024-01-12 | 3,250 | 3,266 | 3,187 | 3,213 | 1,086,900 | 3,213 |
| 2024-01-11 | 3,294 | 3,314 | 3,200 | 3,246 | 870,500 | 3,246 |
| 2024-01-10 | 3,380 | 3,384 | 3,287 | 3,307 | 840,000 | 3,307 |
| 2024-01-09 | 3,397 | 3,474 | 3,366 | 3,427 | 779,300 | 3,427 |
| 2024-01-05 | 3,300 | 3,359 | 3,282 | 3,341 | 633,700 | 3,341 |
| 2024-01-04 | 3,174 | 3,302 | 3,158 | 3,300 | 1,702,400 | 3,300 |
分割・併合履歴 ： [2023-11-17]1株→3株
