1. HOME >
  2. 株価時系列 >
  3. 3549 >
  4. 2017年

3549 (株)クスリのアオキホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,9206,0105,8805,970164,3001,990
2017-12-286,0406,1405,9406,000397,9002,000
2017-12-275,9006,0205,8605,960222,8001,986.67
2017-12-265,8505,9005,8405,860194,9001,953.33
2017-12-255,8505,8805,7805,800202,7001,933.33
2017-12-225,9706,0005,8705,890215,0001,963.33
2017-12-216,0806,1005,9205,960318,1001,986.67
2017-12-206,2006,2206,0906,110264,7002,036.67
2017-12-196,3306,3606,2006,210244,2002,070
2017-12-186,5106,5906,2806,370309,8002,123.33
2017-12-156,2906,4006,1406,380730,6002,126.67
2017-12-146,9106,9906,7506,790221,0002,263.33
2017-12-136,9607,0306,8906,990137,4002,330
2017-12-126,8406,9606,7906,920160,7002,306.67
2017-12-116,9506,9606,8206,910193,2002,303.33
2017-12-086,9107,0706,9107,000102,7002,333.33
2017-12-076,9607,0906,9406,960150,2002,320
2017-12-067,0007,0306,9106,93083,2002,310
2017-12-056,9307,0606,9207,060107,2002,353.33
2017-12-046,8606,9206,8506,90055,4002,300
2017-12-016,8506,8606,7406,85083,0002,283.33
2017-11-306,7406,8506,6406,840123,7002,280
2017-11-296,6906,8306,6606,730112,5002,243.33
2017-11-286,7506,7806,6206,69097,1002,230
2017-11-276,8806,9306,5906,690194,1002,230
2017-11-246,8206,9306,7806,88089,8002,293.33
2017-11-227,1707,1906,8506,850176,3002,283.33
2017-11-217,0007,3506,9807,050442,8002,350
2017-11-206,7107,0006,6606,950191,4002,316.67
2017-11-176,7006,7706,6106,750208,0002,250
2017-11-166,4906,6806,4706,65089,6002,216.67
2017-11-156,5506,5906,5106,540104,3002,180
2017-11-136,6406,6606,5606,66071,4002,220
2017-11-106,5606,6406,5006,620118,7002,206.67
2017-11-096,6006,6106,5006,550158,2002,183.33
2017-11-086,4506,5706,4306,550140,9002,183.33
2017-11-076,3306,4406,3006,430109,0002,143.33
2017-11-066,2306,3406,2106,320128,8002,106.67
2017-11-026,2106,2106,1506,170209,0002,056.67
2017-11-016,2906,3206,2206,230114,0002,076.67
2017-10-316,2806,3006,1806,300135,9002,100
2017-10-306,2106,2806,1906,280153,0002,093.33
2017-10-276,1606,2906,1406,26096,2002,086.67
2017-10-266,2106,2406,1606,17090,8002,056.67
2017-10-256,2906,3106,2206,22094,9002,073.33
2017-10-246,2606,3406,2406,30084,3002,100
2017-10-236,2506,2606,1506,250135,8002,083.33
2017-10-206,3006,3506,2406,25080,4002,083.33
2017-10-196,2906,3406,2606,33092,3002,110
2017-10-186,2806,3406,2706,33061,0002,110
2017-10-176,2506,3106,1806,300149,0002,100
2017-10-166,3606,3706,2806,280124,0002,093.33
2017-10-136,3706,4506,3206,380141,8002,126.67
2017-10-126,3406,3906,3006,370116,4002,123.33
2017-10-116,3106,3606,2806,35088,4002,116.67
2017-10-106,3006,3306,2606,30074,2002,100
2017-10-066,2706,3606,2606,28063,6002,093.33
2017-10-056,3006,3506,2606,29088,8002,096.67
2017-10-046,4206,4506,2706,310214,1002,103.33
2017-10-036,5106,5306,4206,440148,8002,146.67
2017-10-026,6806,7106,5406,56090,7002,186.67
2017-09-296,6606,6906,5306,680130,0002,226.67
2017-09-286,7206,7506,5306,660212,4002,220
2017-09-276,6206,7506,6006,640249,4002,213.33
2017-09-266,4606,6006,4206,560216,5002,186.67
2017-09-256,4106,4606,3106,440142,9002,146.67
2017-09-226,4506,4606,2106,400383,9002,133.33
2017-09-216,4406,6406,3706,450759,5002,150
2017-09-206,8007,0406,7706,940161,9002,313.33
2017-09-196,9206,9306,6906,810174,8002,270
2017-09-156,9607,0006,8106,890147,0002,296.67
2017-09-147,0807,0806,9707,020160,0002,340
2017-09-136,8907,0906,8307,040230,7002,346.67
2017-09-126,9106,9206,6906,810169,5002,270
2017-09-116,8606,9006,8006,860109,2002,286.67
2017-09-086,8506,8606,7806,850182,0002,283.33
2017-09-076,5406,7406,5006,670209,1002,223.33
2017-09-066,3406,4806,3306,44084,9002,146.67
2017-09-056,3506,4006,2606,340123,9002,113.33
2017-09-046,3206,3706,2406,31085,5002,103.33
2017-09-016,2206,3906,1806,320104,9002,106.67
2017-08-316,2006,2906,1406,21077,1002,070
2017-08-306,2306,2306,1506,170109,4002,056.67
2017-08-296,2506,3706,1606,190100,9002,063.33
2017-08-286,2406,2806,2006,24040,5002,080
2017-08-256,2806,3006,1806,240115,2002,080
2017-08-246,4106,4606,2906,33075,4002,110
2017-08-236,4806,4906,4006,45038,8002,150
2017-08-226,4306,4606,3606,46052,3002,153.33
2017-08-216,5506,6606,4306,46094,7002,153.33
2017-08-186,4406,4406,3906,42049,3002,140
2017-08-176,3306,5306,3206,480168,8002,160
2017-08-166,4006,4006,2906,38075,9002,126.67
2017-08-156,4606,4606,2906,350141,7002,116.67
2017-08-146,4006,4806,3506,43089,5002,143.33
2017-08-106,3706,4706,3106,450109,5002,150
2017-08-096,2706,4106,2606,370136,1002,123.33
2017-08-086,2306,2606,1806,24070,8002,080
2017-08-076,2206,2506,1606,22074,2002,073.33
2017-08-046,3206,3306,1306,210129,0002,070
2017-08-036,2006,3406,1806,330105,4002,110
2017-08-026,2406,2406,1406,21073,9002,070
2017-08-016,0606,2306,0506,220112,7002,073.33
2017-07-316,0706,1106,0306,070104,1002,023.33
2017-07-286,0306,1506,0106,120153,9002,040
2017-07-275,8806,0305,8706,000212,9002,000
2017-07-265,8105,8705,7505,830189,3001,943.33
2017-07-255,5605,6705,5505,640103,7001,880
2017-07-245,6005,6205,5005,58078,3001,860
2017-07-215,5805,6205,5405,57079,7001,856.67
2017-07-205,6205,6905,5505,58085,4001,860
2017-07-195,5105,6105,4805,560112,8001,853.33
2017-07-185,5605,6405,5205,550120,1001,850
2017-07-145,6905,7705,6005,620198,1001,873.33
2017-07-135,6805,7705,6005,700204,2001,900
2017-07-125,6505,7605,6305,710117,7001,903.33
2017-07-115,6205,7405,5805,720129,4001,906.67
2017-07-105,7905,7905,6305,630104,7001,876.67
2017-07-075,7105,7605,5805,700212,8001,900
2017-07-065,8305,9405,6905,740231,8001,913.33
2017-07-055,9505,9705,8405,880105,5001,960
2017-07-045,9006,0805,8905,950187,3001,983.33
2017-07-035,9806,0305,8605,910259,0001,970
2017-06-305,6506,0405,6205,890558,0001,963.33
2017-06-295,3305,4505,2805,450145,8001,816.67
2017-06-285,3905,4005,3205,32089,2001,773.33
2017-06-275,4105,4405,3205,390138,4001,796.67
2017-06-265,3205,4005,2705,40081,5001,800
2017-06-235,2905,3205,2405,27077,7001,756.67
2017-06-225,3305,3405,2305,25093,5001,750
2017-06-215,3705,3805,3205,35084,3001,783.33
2017-06-205,4205,5705,3805,410108,4001,803.33
2017-06-195,3305,4505,3305,430106,3001,810
2017-06-165,3805,3805,3005,37049,3001,790
2017-06-155,3005,4005,2705,38063,2001,793.33
2017-06-145,3705,4205,3105,33055,9001,776.67
2017-06-135,3205,3605,2705,33042,7001,776.67
2017-06-125,3405,4105,2605,27087,8001,756.67
2017-06-095,3505,3505,2605,28098,2001,760
2017-06-085,5205,5205,3905,390104,8001,796.67
2017-06-075,5005,5305,3405,520117,2001,840
2017-06-065,6005,6005,4705,50079,0001,833.33
2017-06-055,6005,6305,5505,59089,1001,863.33
2017-06-025,6505,6605,5705,600111,1001,866.67
2017-06-015,3905,6205,3805,570186,0001,856.67
2017-05-315,3705,4005,3205,38077,2001,793.33
2017-05-305,4105,4405,2905,34097,6001,780
2017-05-295,3605,4705,3305,370138,3001,790
2017-05-265,3405,3605,2405,330113,0001,776.67
2017-05-255,3505,4105,3405,37093,0001,790
2017-05-245,3405,3905,3305,37064,8001,790
2017-05-235,3005,3805,2905,34076,0001,780
2017-05-225,3305,3305,2505,300104,6001,766.67
2017-05-195,3405,4105,2705,320124,5001,773.33
2017-05-185,2705,4905,2605,340276,8001,780
2017-05-175,1005,3405,0905,270416,0001,756.67
2017-05-165,0205,0904,9955,080310,4001,693.33
2017-05-155,0005,0704,9555,020222,3001,673.33
2017-05-125,0005,0705,0005,03097,7001,676.67
2017-05-114,9955,0404,9905,02083,8001,673.33
2017-05-104,9504,9954,9454,98083,1001,660
2017-05-094,8854,9754,8704,955115,9001,651.67
2017-05-084,8604,9054,8454,865111,7001,621.67
2017-05-024,8154,8804,8154,86059,6001,620
2017-05-014,8004,8454,7754,80590,1001,601.67
2017-04-284,8254,8604,7654,815136,5001,605
2017-04-274,8604,9154,8104,840165,3001,613.33
2017-04-265,0105,0104,8304,875178,0001,625
2017-04-254,9855,0204,9355,00073,4001,666.67
2017-04-245,0005,0304,9604,975103,4001,658.33
2017-04-214,8604,9854,8604,96580,2001,655
2017-04-204,8954,9304,8554,86054,4001,620
2017-04-194,8854,9804,8854,89559,6001,631.67
2017-04-184,9104,9354,8304,88556,7001,628.33
2017-04-174,7954,9254,7954,90550,7001,635
2017-04-144,8104,8704,7704,81579,9001,605
2017-04-134,7804,9004,7704,81060,5001,603.33
2017-04-124,7804,8354,7604,81050,8001,603.33
2017-04-114,7954,8654,7754,80067,4001,600
2017-04-104,8654,9154,7854,80089,0001,600
2017-04-074,8804,9854,8354,855111,0001,618.33
2017-04-064,9554,9554,8204,84086,0001,613.33
2017-04-054,9705,0804,9454,95598,4001,651.67
2017-04-045,0405,1004,9504,97085,4001,656.67
2017-04-035,0405,1405,0205,100114,9001,700
2017-03-315,0105,0304,9654,96592,7001,655
2017-03-305,2005,2504,9554,975135,8001,658.33
2017-03-295,1805,2105,1305,15071,8001,716.67
2017-03-285,0305,2005,0305,20091,8001,733.33
2017-03-275,2405,2405,1105,13076,8001,710
2017-03-245,2405,3105,1805,250127,4001,750
2017-03-235,2905,3005,2305,270122,1001,756.67
2017-03-225,1505,2805,0905,260204,9001,753.33
2017-03-215,0005,2204,9705,190354,1001,730
2017-03-174,8605,0204,8604,980217,4001,660
2017-03-164,9905,0004,7254,900384,0001,633.33
2017-03-154,9705,0304,9705,000111,0001,666.67
2017-03-144,9404,9604,8554,94582,4001,648.33
2017-03-134,9455,0304,9404,95083,4001,650
2017-03-104,9704,9954,9104,93096,0001,643.33
2017-03-094,8854,9854,8804,97050,9001,656.67
2017-03-084,8454,9254,8404,90059,7001,633.33
2017-03-074,8954,9054,8404,86557,1001,621.67
2017-03-064,9104,9354,8304,88068,2001,626.67
2017-03-034,9705,0004,8954,90581,0001,635
2017-03-025,0005,0104,9354,96080,1001,653.33
2017-03-014,9905,0004,8904,990160,6001,663.33
2017-02-284,8755,0104,8554,945324,9001,648.33
2017-02-274,6804,8654,6754,835163,8001,611.67
2017-02-244,7354,7954,6804,69576,4001,565
2017-02-234,7304,7604,6504,73577,6001,578.33
2017-02-224,8404,8454,7254,73585,4001,578.33
2017-02-214,8254,8404,7754,815104,6001,605
2017-02-204,6654,8504,6554,775161,2001,591.67
2017-02-174,6454,6454,5504,64078,2001,546.67
2017-02-164,5454,6354,5454,63096,7001,543.33
2017-02-154,6004,6354,5004,540185,6001,513.33
2017-02-144,6554,7204,5754,585119,3001,528.33
2017-02-134,5504,5954,5154,58582,7001,528.33
2017-02-104,4804,5454,4804,52597,3001,508.33
2017-02-094,5204,5454,4354,465195,0001,488.33
2017-02-084,5504,5554,4854,52079,4001,506.67
2017-02-074,5854,5854,5104,52074,2001,506.67
2017-02-064,5854,6054,5054,585132,8001,528.33
2017-02-034,6304,6854,5754,585120,8001,528.33
2017-02-024,7054,7354,6354,645117,7001,548.33
2017-02-014,7654,7954,7104,735109,3001,578.33
2017-01-314,7304,8504,7104,825111,5001,608.33
2017-01-304,8004,8954,7154,775307,1001,591.67
2017-01-274,7704,8004,7304,740145,4001,580
2017-01-264,9154,9204,6454,700459,3001,566.67
2017-01-254,9805,0004,8604,91589,3001,638.33
2017-01-245,0005,0304,9304,94050,6001,646.67
2017-01-234,9354,9954,9054,96589,0001,655
2017-01-204,9804,9854,8554,925199,3001,641.67
2017-01-195,0505,0705,0005,04065,7001,680
2017-01-184,9455,0504,9405,02066,9001,673.33
2017-01-175,0105,0404,9204,945139,7001,648.33
2017-01-165,0305,0504,9655,01064,8001,670
2017-01-134,9805,0604,9655,060112,8001,686.67
2017-01-125,1805,1805,0105,030167,9001,676.67
2017-01-115,3205,3405,2005,220121,4001,740
2017-01-105,4105,4405,2705,420159,6001,806.67
2017-01-065,1205,4805,1105,430260,7001,810
2017-01-055,2805,2805,1105,150103,5001,716.67
2017-01-045,2005,3305,2005,260113,2001,753.33

分割・併合履歴 ： [2023-11-17]1株→3株