KabuInsight

クスリのアオキホールディングス

3549
プライム/小売業/KUSURI NO AOKI HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,643.03,730.03,641.03,679.0+38.0+1.04%185,100
2026-03-123,700.03,711.03,618.03,641.0-61.0-1.65%167,500
2026-03-113,750.03,796.03,702.03,702.0-3.0-0.08%131,500
2026-03-103,731.03,754.03,687.03,705.0+18.0+0.49%173,400
2026-03-093,611.03,699.03,605.03,687.0-35.0-0.94%274,200
2026-03-063,773.03,790.03,666.03,722.0-48.0-1.27%241,100
2026-03-053,825.03,870.03,769.03,770.0-45.0-1.18%200,900
2026-03-043,800.03,837.03,735.03,815.0+33.0+0.87%248,900
2026-03-033,917.03,917.03,768.03,782.0-173.0-4.37%267,100
2026-03-024,000.04,063.03,955.03,955.0-109.0-2.68%178,500
2026-02-274,063.04,083.04,020.04,064.0+32.0+0.79%280,700
2026-02-264,025.04,081.04,000.04,032.0+26.0+0.65%218,300
2026-02-254,070.04,075.03,966.04,006.0-56.0-1.38%203,700
2026-02-244,042.04,105.03,970.04,062.0+41.0+1.02%257,600
2026-02-204,000.04,176.03,866.04,021.0+3.0+0.07%840,100
2026-02-194,002.04,043.03,965.04,018.0+16.0+0.40%297,400
2026-02-184,224.04,224.03,891.04,002.0-100.0-2.44%572,500
2026-02-174,350.04,403.04,034.04,102.0-333.0-7.51%961,500
2026-02-164,450.04,450.04,353.04,435.0+88.0+2.02%252,600
2026-02-134,442.04,453.04,316.04,347.0-25.0-0.57%155,300
2026-02-124,324.04,398.04,300.04,372.0+48.0+1.11%198,300
2026-02-104,230.04,350.04,205.04,324.0+139.0+3.32%204,600
2026-02-094,218.04,224.04,160.04,185.0+7.0+0.17%222,300
2026-02-064,243.04,249.04,137.04,178.0-45.0-1.07%224,700
2026-02-054,189.04,276.04,164.04,223.0+104.0+2.52%265,000
2026-02-044,135.04,210.04,107.04,119.0+22.0+0.54%305,500
2026-02-033,997.04,105.03,980.04,097.0+87.0+2.17%246,600
2026-02-024,096.04,101.04,010.04,010.0-41.0-1.01%230,000
2026-01-304,100.04,121.04,026.04,051.0-15.0-0.37%177,300
2026-01-294,119.04,121.04,032.04,066.0-86.0-2.07%260,200
2026-01-284,252.04,252.04,081.04,152.0-111.0-2.60%314,800
2026-01-274,301.04,330.04,231.04,263.0-52.0-1.21%281,700
2026-01-264,340.04,420.04,315.04,315.0-26.0-0.60%225,000
2026-01-234,371.04,383.04,301.04,341.0-33.0-0.75%238,200
2026-01-224,434.04,470.04,361.04,374.0-113.0-2.52%351,600
2026-01-214,472.04,554.04,471.04,487.0-39.0-0.86%298,700
2026-01-204,551.04,586.04,471.04,526.0-95.0-2.06%372,600
2026-01-194,561.04,717.04,530.04,621.0+60.0+1.32%542,900
2026-01-164,750.04,754.04,559.04,561.0-210.0-4.40%406,100
2026-01-154,800.04,815.04,742.04,771.0+51.0+1.08%672,200
2026-01-144,440.04,720.04,432.04,720.0+254.0+5.69%599,200
2026-01-134,574.04,581.04,424.04,466.0-14.0-0.31%480,600
2026-01-094,534.04,560.04,365.04,480.0-80.0-1.75%470,600
2026-01-084,415.04,560.04,380.04,560.0+174.0+3.97%492,100
2026-01-074,226.04,386.04,223.04,386.0+55.0+1.27%718,700
2026-01-064,276.04,448.04,205.04,331.0-199.0-4.39%1,016,700
2026-01-054,630.04,656.04,483.04,530.0-148.0-3.16%555,300
2025-12-304,790.04,792.04,592.04,678.0-89.0-1.87%799,500
2025-12-294,500.04,804.04,456.04,767.0+405.0+9.28%2,232,700
2025-12-264,362.04,362.04,362.04,362.0+700.0+19.12%141,500
2025-12-253,679.03,685.03,645.03,662.0+6.0+0.16%239,400
2025-12-243,675.03,675.03,630.03,656.0+2.0+0.05%227,000
2025-12-233,648.03,677.03,644.03,654.0-12.0-0.33%185,500
2025-12-223,698.03,700.03,626.03,666.0-33.0-0.89%243,600
2025-12-193,690.03,712.03,648.03,699.0-27.0-0.72%442,400
2025-12-183,654.03,744.03,636.03,726.0+74.0+2.03%217,200
2025-12-173,709.03,709.03,631.03,652.0-46.0-1.24%212,900
2025-12-163,724.03,758.03,697.03,698.0-92.0-2.43%274,400
2025-12-153,749.03,810.03,739.03,790.0+67.0+1.80%176,100
2025-12-123,725.03,751.03,715.03,723.0+22.0+0.59%192,500
2025-12-113,741.03,754.03,675.03,701.0-39.0-1.04%132,100
2025-12-103,770.03,782.03,703.03,740.0-24.0-0.64%224,700
2025-12-093,820.03,829.03,755.03,764.0-49.0-1.29%322,200
2025-12-083,922.03,937.03,775.03,813.0-114.0-2.90%401,700
2025-12-053,969.03,977.03,926.03,927.0-56.0-1.41%155,900
2025-12-043,944.03,983.03,939.03,983.0+67.0+1.71%148,000
2025-12-033,919.03,939.03,888.03,916.0-19.0-0.48%221,700
2025-12-023,953.03,970.03,915.03,935.0-13.0-0.33%156,100
2025-12-013,907.03,979.03,906.03,948.0+40.0+1.02%190,900
2025-11-283,943.03,973.03,906.03,908.0-35.0-0.89%207,300
2025-11-273,907.03,961.03,903.03,943.0+36.0+0.92%198,600
2025-11-263,931.03,964.03,877.03,907.0+15.0+0.39%258,100
2025-11-254,007.04,015.03,890.03,892.0-127.0-3.16%192,200
2025-11-213,967.04,041.03,937.04,019.0+103.0+2.63%243,100
2025-11-203,931.03,960.03,890.03,916.0-15.0-0.38%183,800
2025-11-193,888.03,937.03,872.03,931.0+65.0+1.68%168,100
2025-11-183,877.03,933.03,838.03,866.0-27.0-0.69%173,600
2025-11-173,914.03,928.03,861.03,893.0-50.0-1.27%153,400
2025-11-143,977.03,998.03,895.03,943.0-61.0-1.52%188,600
2025-11-133,939.04,004.03,939.04,004.0+65.0+1.65%102,900
2025-11-123,930.03,973.03,917.03,939.0-1.0-0.03%139,200
2025-11-113,923.03,960.03,903.03,940.0+23.0+0.59%205,800
2025-11-103,928.03,955.03,911.03,917.0+14.0+0.36%220,300
2025-11-073,845.03,928.03,845.03,903.0+72.0+1.88%291,300
2025-11-063,870.03,904.03,797.03,831.0-39.0-1.01%275,500
2025-11-053,902.03,935.03,864.03,870.0-29.0-0.74%240,600
2025-11-043,857.03,913.03,819.03,899.0-7.0-0.18%283,600
2025-10-313,842.03,915.03,842.03,906.0+71.0+1.85%264,300
2025-10-303,792.03,885.03,757.03,835.0+80.0+2.13%319,200
2025-10-293,776.03,838.03,755.03,755.0-21.0-0.56%377,400
2025-10-284,014.04,018.03,776.03,776.0-236.0-5.88%368,500
2025-10-273,949.04,056.03,926.04,012.0+51.0+1.29%340,800
2025-10-243,952.03,974.03,927.03,961.0-2.0-0.05%296,000
2025-10-233,968.03,974.03,910.03,963.0-5.0-0.13%387,300
2025-10-223,921.03,989.03,920.03,968.0+75.0+1.93%438,300
2025-10-213,838.03,918.03,834.03,893.0+42.0+1.09%287,500
2025-10-203,812.03,859.03,804.03,851.0+71.0+1.88%231,900
2025-10-173,773.03,845.03,753.03,780.0+16.0+0.43%333,900
2025-10-163,771.03,825.03,723.03,764.0+21.0+0.56%276,600
2025-10-153,759.03,798.03,723.03,743.0+9.0+0.24%338,600
2025-10-143,704.03,801.03,701.03,734.0+5.0+0.13%393,900
2025-10-103,685.03,737.03,674.03,729.0+35.0+0.95%368,800
2025-10-093,685.03,725.03,661.03,694.0-1.0-0.03%393,500
2025-10-083,686.03,727.03,675.03,695.0+17.0+0.46%360,100
2025-10-073,700.03,763.03,678.03,678.0-50.0-1.34%449,700
2025-10-063,586.03,751.03,579.03,728.0+161.0+4.51%638,400
2025-10-033,576.03,648.03,510.03,567.0-217.0-5.73%1,171,000
2025-10-023,930.03,961.03,782.03,784.0-133.0-3.40%443,700
2025-10-013,995.04,012.03,864.03,917.0-88.0-2.20%311,300
2025-09-303,989.04,025.03,978.04,005.0+7.0+0.18%234,500
2025-09-294,023.04,045.03,967.03,998.0-37.0-0.92%231,400
2025-09-264,084.04,091.04,014.04,035.0-20.0-0.49%260,200
2025-09-254,095.04,100.04,043.04,055.0-24.0-0.59%238,700
2025-09-243,984.04,096.03,972.04,079.0+119.0+3.01%318,200
2025-09-223,978.04,002.03,931.03,960.0-18.0-0.45%261,800
2025-09-193,990.04,037.03,959.03,978.0-12.0-0.30%355,600
2025-09-183,982.04,001.03,956.03,990.0+20.0+0.50%222,700
2025-09-173,963.04,017.03,955.03,970.0+24.0+0.61%268,800
2025-09-163,976.04,000.03,930.03,946.0-29.0-0.73%243,500
2025-09-123,992.04,032.03,975.03,975.0——261,300

直近120営業日分を表示