8570東証P貸借
業種 その他金融業
イオンフィナンシャルサービス 株価時系列データ
PTS
1,324
円
(23:01)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,446.0 (24/04/09) | 1,192.0 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,446.0 (24/04/09) | 1,255.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,315.0 | 1,323.5 | 1,310.0 | 1,319.5 | +6.0 | +0.5 | 836,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,304.0 | 1,317.5 | 1,299.0 | 1,313.5 | +4.0 | +0.3 | 526,500 |
| 5/29 | 1,310.0 | 1,318.0 | 1,306.0 | 1,309.5 | -3.5 | -0.3 | 530,300 |
| 5/28 | 1,322.5 | 1,327.0 | 1,312.0 | 1,313.0 | -9.0 | -0.7 | 465,900 |
| 5/27 | 1,315.5 | 1,322.0 | 1,309.0 | 1,322.0 | +6.5 | +0.5 | 464,500 |
| 5/24 | 1,307.0 | 1,315.5 | 1,303.5 | 1,315.5 | +3.0 | +0.2 | 323,200 |
| 5/23 | 1,315.5 | 1,316.0 | 1,304.5 | 1,312.5 | -5.5 | -0.4 | 389,500 |
| 5/22 | 1,317.0 | 1,322.0 | 1,311.5 | 1,318.0 | 0 | 0.0 | 521,900 |
| 5/21 | 1,324.0 | 1,329.0 | 1,317.0 | 1,318.0 | -4.5 | -0.3 | 369,600 |
| 5/20 | 1,318.0 | 1,332.0 | 1,317.5 | 1,322.5 | +5.5 | +0.4 | 620,700 |
| 5/17 | 1,305.5 | 1,317.0 | 1,300.0 | 1,317.0 | +11.5 | +0.9 | 435,500 |
| 5/16 | 1,302.0 | 1,308.5 | 1,297.5 | 1,305.5 | +1.0 | +0.1 | 747,500 |
| 5/15 | 1,338.0 | 1,338.0 | 1,304.5 | 1,304.5 | -32.0 | -2.4 | 902,300 |
| 5/14 | 1,329.0 | 1,336.5 | 1,316.5 | 1,336.5 | +9.0 | +0.7 | 1,021,100 |
| 5/13 | 1,320.0 | 1,327.5 | 1,310.5 | 1,327.5 | +5.0 | +0.4 | 679,200 |
| 5/10 | 1,327.0 | 1,328.5 | 1,315.5 | 1,322.5 | -0.5 | +0.0 | 551,400 |
| 5/9 | 1,305.0 | 1,326.0 | 1,304.5 | 1,323.0 | +22.0 | +1.7 | 997,000 |
| 5/8 | 1,305.5 | 1,307.5 | 1,299.0 | 1,301.0 | -3.0 | -0.2 | 741,000 |
| 5/7 | 1,305.0 | 1,308.0 | 1,300.5 | 1,304.0 | -0.5 | +0.0 | 732,500 |
| 5/2 | 1,307.0 | 1,307.0 | 1,298.5 | 1,304.5 | -4.0 | -0.3 | 545,400 |
| 5/1 | 1,307.0 | 1,308.5 | 1,299.0 | 1,308.5 | -5.0 | -0.4 | 813,200 |
| 4/30 | 1,319.0 | 1,319.0 | 1,308.0 | 1,313.5 | +1.0 | +0.1 | 625,700 |
| 4/26 | 1,303.0 | 1,315.0 | 1,297.0 | 1,312.5 | +15.0 | +1.2 | 710,900 |
| 4/25 | 1,302.0 | 1,304.0 | 1,297.5 | 1,297.5 | -7.0 | -0.5 | 675,700 |
| 4/24 | 1,311.0 | 1,315.0 | 1,300.0 | 1,304.5 | -12.0 | -0.9 | 835,200 |
| 4/23 | 1,311.5 | 1,319.5 | 1,310.5 | 1,316.5 | +9.5 | +0.7 | 827,100 |
| 4/22 | 1,301.0 | 1,308.5 | 1,298.0 | 1,307.0 | +21.5 | +1.7 | 811,300 |
| 4/19 | 1,300.0 | 1,300.0 | 1,275.0 | 1,285.5 | -10.0 | -0.8 | 1,163,300 |
| 4/18 | 1,274.0 | 1,301.5 | 1,274.0 | 1,295.5 | +21.0 | +1.7 | 811,900 |
| 4/17 | 1,288.0 | 1,291.0 | 1,267.0 | 1,274.5 | -10.5 | -0.8 | 1,331,400 |
| 4/16 | 1,290.0 | 1,296.0 | 1,280.0 | 1,285.0 | -18.5 | -1.4 | 1,875,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて