3549 (株)クスリのアオキホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	7,230	7,360	7,230	7,290	50,100	2,430
2021-12-29	7,110	7,310	7,110	7,300	58,900	2,433.33
2021-12-28	7,000	7,130	6,990	7,110	45,300	2,370
2021-12-27	7,090	7,090	6,980	7,020	45,800	2,340
2021-12-24	7,140	7,160	7,070	7,100	52,200	2,366.67
2021-12-23	7,140	7,160	7,090	7,120	38,100	2,373.33
2021-12-22	7,250	7,350	7,130	7,160	69,300	2,386.67
2021-12-21	7,460	7,480	7,370	7,400	45,400	2,466.67
2021-12-20	7,300	7,460	7,300	7,380	55,600	2,460
2021-12-17	7,450	7,480	7,330	7,450	72,400	2,483.33
2021-12-16	7,500	7,520	7,430	7,450	77,700	2,483.33
2021-12-15	7,240	7,350	7,240	7,300	33,900	2,433.33
2021-12-14	7,190	7,320	7,180	7,220	62,900	2,406.67
2021-12-13	7,230	7,230	7,080	7,090	30,700	2,363.33
2021-12-10	7,230	7,230	7,100	7,120	59,100	2,373.33
2021-12-09	7,210	7,240	7,080	7,150	60,300	2,383.33
2021-12-08	7,190	7,250	7,120	7,160	70,400	2,386.67
2021-12-07	7,000	7,220	6,920	7,180	79,300	2,393.33
2021-12-06	7,030	7,040	6,820	6,900	82,300	2,300
2021-12-03	7,050	7,110	6,950	7,000	91,900	2,333.33
2021-12-02	7,030	7,230	7,020	7,150	66,400	2,383.33
2021-12-01	7,190	7,190	7,060	7,090	77,600	2,363.33
2021-11-30	7,370	7,460	7,190	7,190	83,600	2,396.67
2021-11-29	7,500	7,540	7,360	7,370	56,100	2,456.67
2021-11-26	7,470	7,470	7,380	7,450	61,100	2,483.33
2021-11-25	7,610	7,620	7,520	7,520	28,900	2,506.67
2021-11-24	7,660	7,720	7,550	7,550	68,100	2,516.67
2021-11-22	7,600	7,820	7,570	7,730	104,000	2,576.67
2021-11-19	7,420	7,470	7,360	7,460	63,300	2,486.67
2021-11-18	7,360	7,460	7,330	7,420	43,400	2,473.33
2021-11-17	7,490	7,510	7,360	7,360	74,800	2,453.33
2021-11-16	7,680	7,680	7,550	7,560	52,800	2,520
2021-11-15	7,790	7,800	7,650	7,650	45,200	2,550
2021-11-12	7,710	7,750	7,690	7,700	29,600	2,566.67
2021-11-11	7,670	7,760	7,660	7,680	41,800	2,560
2021-11-10	7,650	7,780	7,650	7,740	38,300	2,580
2021-11-09	7,510	7,720	7,510	7,630	72,400	2,543.33
2021-11-08	7,770	7,770	7,580	7,590	60,900	2,530
2021-11-05	7,770	7,840	7,690	7,770	54,800	2,590
2021-11-04	7,760	7,890	7,760	7,810	104,900	2,603.33
2021-11-02	7,550	7,600	7,500	7,510	74,400	2,503.33
2021-11-01	7,480	7,660	7,330	7,660	100,800	2,553.33
2021-10-29	7,530	7,680	7,480	7,570	149,900	2,523.33
2021-10-28	7,480	7,490	7,390	7,480	59,300	2,493.33
2021-10-27	7,470	7,540	7,460	7,480	34,200	2,493.33
2021-10-26	7,460	7,540	7,420	7,500	36,300	2,500
2021-10-25	7,450	7,500	7,410	7,460	45,600	2,486.67
2021-10-22	7,520	7,600	7,460	7,510	50,000	2,503.33
2021-10-21	7,500	7,600	7,490	7,540	38,000	2,513.33
2021-10-20	7,570	7,580	7,500	7,550	46,300	2,516.67
2021-10-19	7,380	7,500	7,340	7,480	61,200	2,493.33
2021-10-18	7,550	7,550	7,280	7,290	51,700	2,430
2021-10-15	7,390	7,500	7,340	7,460	81,200	2,486.67
2021-10-14	7,370	7,430	7,310	7,380	48,100	2,460
2021-10-13	7,370	7,420	7,300	7,370	63,800	2,456.67
2021-10-12	7,440	7,510	7,350	7,370	114,000	2,456.67
2021-10-11	7,430	7,500	7,350	7,500	107,000	2,500
2021-10-08	7,490	7,590	7,410	7,510	68,400	2,503.33
2021-10-07	7,350	7,530	7,330	7,450	65,900	2,483.33
2021-10-06	7,350	7,450	7,280	7,300	100,700	2,433.33
2021-10-05	7,440	7,470	7,250	7,340	137,500	2,446.67
2021-10-04	7,470	7,530	7,380	7,470	137,600	2,490
2021-10-01	7,580	7,660	7,540	7,610	133,900	2,536.67
2021-09-30	7,850	7,940	7,580	7,690	117,100	2,563.33
2021-09-29	7,980	7,980	7,790	7,900	147,300	2,633.33
2021-09-28	8,230	8,230	8,080	8,150	75,500	2,716.67
2021-09-27	8,180	8,320	8,170	8,180	74,300	2,726.67
2021-09-24	8,110	8,180	7,970	8,140	115,500	2,713.33
2021-09-22	8,130	8,160	7,890	8,030	219,500	2,676.67
2021-09-21	8,340	8,540	8,310	8,490	55,200	2,830
2021-09-17	8,390	8,490	8,350	8,470	94,600	2,823.33
2021-09-16	8,270	8,410	8,210	8,390	56,800	2,796.67
2021-09-15	8,280	8,340	8,230	8,280	49,400	2,760
2021-09-14	8,240	8,380	8,170	8,380	50,900	2,793.33
2021-09-13	8,310	8,310	8,140	8,280	40,900	2,760
2021-09-10	8,240	8,350	8,190	8,350	110,600	2,783.33
2021-09-09	8,160	8,290	8,160	8,240	46,600	2,746.67
2021-09-08	8,190	8,290	8,180	8,240	64,400	2,746.67
2021-09-07	8,010	8,160	8,010	8,130	77,300	2,710
2021-09-06	7,800	7,920	7,780	7,920	47,000	2,640
2021-09-03	7,970	8,010	7,770	7,890	80,500	2,630
2021-09-02	7,880	7,950	7,830	7,900	45,500	2,633.33
2021-09-01	7,610	7,890	7,590	7,830	86,700	2,610
2021-08-31	7,730	7,770	7,640	7,730	53,800	2,576.67
2021-08-30	7,780	7,790	7,670	7,770	69,400	2,590
2021-08-27	7,580	7,770	7,570	7,710	73,400	2,570
2021-08-26	7,800	7,820	7,630	7,670	119,300	2,556.67
2021-08-25	7,840	7,850	7,700	7,840	156,500	2,613.33
2021-08-24	7,840	7,950	7,800	7,850	92,300	2,616.67
2021-08-23	7,950	7,970	7,630	7,800	140,000	2,600
2021-08-20	7,790	7,980	7,730	7,960	128,200	2,653.33
2021-08-19	7,700	7,810	7,700	7,730	72,700	2,576.67
2021-08-18	7,660	7,840	7,660	7,780	101,000	2,593.33
2021-08-17	7,510	7,630	7,510	7,620	83,100	2,540
2021-08-16	7,760	7,780	7,580	7,590	70,300	2,530
2021-08-13	7,490	7,760	7,490	7,740	110,900	2,580
2021-08-12	7,590	7,600	7,490	7,560	38,800	2,520
2021-08-11	7,560	7,590	7,530	7,560	61,500	2,520
2021-08-10	7,300	7,520	7,300	7,490	73,500	2,496.67
2021-08-06	7,350	7,470	7,310	7,360	49,300	2,453.33
2021-08-05	7,380	7,520	7,320	7,350	97,700	2,450
2021-08-04	7,260	7,420	7,260	7,380	61,500	2,460
2021-08-03	7,460	7,470	7,290	7,350	74,400	2,450
2021-08-02	7,330	7,420	7,300	7,390	75,100	2,463.33
2021-07-30	7,260	7,470	7,250	7,330	96,700	2,443.33
2021-07-29	7,350	7,360	7,210	7,230	60,400	2,410
2021-07-28	7,400	7,470	7,240	7,310	107,200	2,436.67
2021-07-27	7,460	7,550	7,440	7,470	55,500	2,490
2021-07-26	7,540	7,570	7,470	7,480	72,500	2,493.33
2021-07-21	7,370	7,470	7,360	7,410	92,300	2,470
2021-07-20	7,210	7,380	7,210	7,370	120,000	2,456.67
2021-07-19	7,250	7,360	7,250	7,300	85,800	2,433.33
2021-07-16	7,290	7,390	7,260	7,360	61,000	2,453.33
2021-07-15	7,480	7,550	7,350	7,350	98,600	2,450
2021-07-14	7,490	7,580	7,410	7,480	113,600	2,493.33
2021-07-13	7,420	7,610	7,350	7,570	177,900	2,523.33
2021-07-12	7,210	7,330	7,200	7,300	126,500	2,433.33
2021-07-09	7,100	7,130	7,020	7,120	203,900	2,373.33
2021-07-08	7,520	7,570	7,180	7,180	242,700	2,393.33
2021-07-07	7,520	7,580	7,510	7,550	92,100	2,516.67
2021-07-06	7,520	7,600	7,480	7,560	121,200	2,520
2021-07-05	7,630	7,720	7,480	7,520	251,300	2,506.67
2021-07-02	7,830	7,880	7,520	7,580	457,600	2,526.67
2021-07-01	8,140	8,410	8,140	8,350	186,100	2,783.33
2021-06-30	8,590	8,590	8,070	8,100	283,000	2,700
2021-06-29	8,560	8,640	8,550	8,630	61,300	2,876.67
2021-06-28	8,500	8,570	8,470	8,550	57,700	2,850
2021-06-25	8,490	8,590	8,430	8,430	68,500	2,810
2021-06-24	8,620	8,620	8,460	8,490	111,100	2,830
2021-06-23	8,460	8,660	8,460	8,650	90,200	2,883.33
2021-06-22	8,450	8,540	8,450	8,510	72,500	2,836.67
2021-06-21	8,350	8,390	8,280	8,300	61,100	2,766.67
2021-06-18	8,480	8,560	8,380	8,410	80,900	2,803.33
2021-06-17	8,380	8,490	8,370	8,380	66,300	2,793.33
2021-06-16	8,430	8,460	8,410	8,430	76,200	2,810
2021-06-15	8,440	8,600	8,430	8,560	92,700	2,853.33
2021-06-14	8,370	8,400	8,300	8,390	73,200	2,796.67
2021-06-11	8,210	8,290	8,200	8,280	106,300	2,760
2021-06-10	8,060	8,270	8,060	8,170	113,200	2,723.33
2021-06-09	7,980	8,100	7,980	8,050	60,500	2,683.33
2021-06-08	7,920	8,000	7,890	7,990	64,000	2,663.33
2021-06-07	7,820	7,860	7,730	7,860	78,700	2,620
2021-06-04	7,770	7,860	7,760	7,820	84,800	2,606.67
2021-06-03	7,660	7,820	7,650	7,820	74,400	2,606.67
2021-06-02	7,720	7,740	7,560	7,680	97,000	2,560
2021-06-01	7,680	7,690	7,610	7,660	89,700	2,553.33
2021-05-31	7,680	7,790	7,660	7,680	54,300	2,560
2021-05-28	7,680	7,740	7,630	7,730	78,000	2,576.67
2021-05-27	7,710	7,720	7,580	7,580	114,400	2,526.67
2021-05-26	7,660	7,790	7,620	7,750	73,800	2,583.33
2021-05-25	7,740	7,760	7,630	7,660	175,100	2,553.33
2021-05-24	7,830	7,870	7,710	7,750	91,100	2,583.33
2021-05-21	7,860	7,930	7,820	7,880	83,400	2,626.67
2021-05-20	7,860	7,940	7,830	7,840	115,100	2,613.33
2021-05-19	7,840	7,860	7,740	7,860	297,300	2,620
2021-05-18	7,770	7,800	7,700	7,790	408,400	2,596.67
2021-05-17	7,850	7,870	7,750	7,760	340,700	2,586.67
2021-05-14	7,640	7,770	7,560	7,740	349,500	2,580
2021-05-13	7,600	7,680	7,550	7,550	112,400	2,516.67
2021-05-12	7,760	7,850	7,590	7,610	97,900	2,536.67
2021-05-11	7,990	8,010	7,720	7,740	130,600	2,580
2021-05-10	7,860	8,010	7,820	7,990	112,900	2,663.33
2021-05-07	7,890	7,970	7,810	7,870	112,000	2,623.33
2021-05-06	7,750	7,920	7,750	7,810	160,800	2,603.33
2021-04-30	7,670	7,810	7,590	7,680	195,100	2,560
2021-04-28	7,720	7,800	7,480	7,520	254,100	2,506.67
2021-04-27	8,060	8,130	7,830	7,830	104,900	2,610
2021-04-26	8,100	8,120	8,040	8,080	52,100	2,693.33
2021-04-23	8,030	8,140	8,030	8,090	59,400	2,696.67
2021-04-22	8,180	8,190	8,020	8,090	73,700	2,696.67
2021-04-21	8,250	8,260	8,100	8,160	77,100	2,720
2021-04-20	8,330	8,420	8,270	8,310	78,800	2,770
2021-04-19	8,450	8,490	8,350	8,360	57,500	2,786.67
2021-04-16	8,380	8,410	8,330	8,400	35,200	2,800
2021-04-15	8,270	8,370	8,270	8,350	30,300	2,783.33
2021-04-14	8,340	8,340	8,260	8,270	35,500	2,756.67
2021-04-13	8,210	8,350	8,190	8,290	50,300	2,763.33
2021-04-12	8,390	8,390	8,180	8,180	58,700	2,726.67
2021-04-09	8,340	8,440	8,310	8,310	61,200	2,770
2021-04-08	8,460	8,460	8,310	8,320	98,100	2,773.33
2021-04-07	8,360	8,550	8,340	8,520	87,600	2,840
2021-04-06	8,440	8,500	8,350	8,350	73,400	2,783.33
2021-04-05	8,440	8,440	8,330	8,350	50,000	2,783.33
2021-04-02	8,490	8,510	8,400	8,410	36,900	2,803.33
2021-04-01	8,480	8,560	8,410	8,440	66,700	2,813.33
2021-03-31	8,530	8,660	8,470	8,480	103,300	2,826.67
2021-03-30	8,750	8,760	8,590	8,610	108,300	2,870
2021-03-29	8,580	8,800	8,530	8,800	168,400	2,933.33
2021-03-26	8,300	8,500	8,260	8,460	119,700	2,820
2021-03-25	8,370	8,440	8,350	8,380	70,600	2,793.33
2021-03-24	8,590	8,590	8,360	8,360	105,300	2,786.67
2021-03-23	8,570	8,580	8,480	8,530	127,300	2,843.33
2021-03-22	8,770	8,770	8,480	8,530	168,000	2,843.33
2021-03-19	9,000	9,260	8,650	8,800	308,500	2,933.33
2021-03-18	8,660	8,690	8,470	8,670	193,400	2,890
2021-03-17	8,750	8,810	8,610	8,690	122,500	2,896.67
2021-03-16	8,690	8,760	8,640	8,730	97,000	2,910
2021-03-15	8,570	8,690	8,530	8,690	115,500	2,896.67
2021-03-12	8,570	8,620	8,450	8,620	135,900	2,873.33
2021-03-11	8,350	8,560	8,300	8,530	165,700	2,843.33
2021-03-10	8,280	8,350	8,240	8,300	115,700	2,766.67
2021-03-09	8,310	8,350	8,200	8,330	91,200	2,776.67
2021-03-08	8,200	8,360	8,200	8,250	124,700	2,750
2021-03-05	8,160	8,270	8,030	8,270	125,100	2,756.67
2021-03-04	8,200	8,250	8,050	8,160	128,000	2,720
2021-03-03	8,360	8,360	8,240	8,290	98,700	2,763.33
2021-03-02	8,390	8,390	8,210	8,320	229,300	2,773.33
2021-03-01	8,390	8,490	8,310	8,480	102,100	2,826.67
2021-02-26	8,480	8,520	8,350	8,350	104,800	2,783.33
2021-02-25	8,530	8,580	8,450	8,530	85,500	2,843.33
2021-02-24	8,770	8,780	8,460	8,490	101,700	2,830
2021-02-22	8,830	8,900	8,680	8,840	79,800	2,946.67
2021-02-19	8,690	8,830	8,670	8,750	51,400	2,916.67
2021-02-18	8,910	9,020	8,700	8,740	68,000	2,913.33
2021-02-17	8,910	9,030	8,910	8,990	35,000	2,996.67
2021-02-16	8,820	9,030	8,820	9,000	78,700	3,000
2021-02-15	8,700	8,850	8,620	8,800	79,600	2,933.33
2021-02-12	8,730	8,760	8,580	8,580	123,900	2,860
2021-02-10	8,940	8,940	8,770	8,790	72,800	2,930
2021-02-09	8,840	8,950	8,770	8,950	58,000	2,983.33
2021-02-08	8,600	8,840	8,600	8,840	91,200	2,946.67
2021-02-05	8,590	8,720	8,580	8,700	64,500	2,900
2021-02-04	8,660	8,680	8,600	8,610	43,200	2,870
2021-02-03	8,560	8,670	8,530	8,630	119,900	2,876.67
2021-02-02	8,400	8,640	8,400	8,640	73,700	2,880
2021-02-01	8,500	8,580	8,370	8,400	129,500	2,800
2021-01-29	8,690	8,720	8,560	8,580	104,600	2,860
2021-01-28	8,470	8,700	8,450	8,690	332,500	2,896.67
2021-01-27	8,580	8,620	8,450	8,470	95,800	2,823.33
2021-01-26	8,540	8,550	8,450	8,480	67,800	2,826.67
2021-01-25	8,570	8,600	8,500	8,550	65,700	2,850
2021-01-22	8,560	8,600	8,460	8,560	114,500	2,853.33
2021-01-21	8,730	8,770	8,570	8,640	131,200	2,880
2021-01-20	8,900	8,930	8,660	8,660	112,000	2,886.67
2021-01-19	9,080	9,160	8,890	8,900	60,600	2,966.67
2021-01-18	8,900	9,070	8,900	9,070	79,600	3,023.33
2021-01-15	8,820	8,940	8,730	8,870	72,200	2,956.67
2021-01-14	9,060	9,060	8,780	8,780	202,700	2,926.67
2021-01-13	9,390	9,390	9,080	9,110	88,700	3,036.67
2021-01-12	9,250	9,460	9,190	9,400	194,400	3,133.33
2021-01-08	8,800	9,140	8,750	9,120	164,400	3,040
2021-01-07	8,980	8,980	8,800	8,800	72,600	2,933.33
2021-01-06	8,930	9,010	8,880	8,880	77,800	2,960
2021-01-05	9,040	9,060	8,940	8,990	61,500	2,996.67
2021-01-04	8,990	9,040	8,890	9,040	74,500	3,013.33

分割・併合履歴： [2023-11-17]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2021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 [2021年度]