8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,282
円
(21:32)
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 |
|---|---|
| 3,697.0 (24/02/27) | 2,728.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,697.0 (24/02/27) | 3,143.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,280.0 | 3,308.0 | 3,271.0 | 3,288.0 | -4.0 | -0.1 | 1,492,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,306.0 | 3,320.0 | 3,289.0 | 3,292.0 | -32.0 | -1.0 | 1,595,800 |
| 4/24 | 3,327.0 | 3,349.0 | 3,304.0 | 3,324.0 | -6.0 | -0.2 | 1,841,200 |
| 4/23 | 3,338.0 | 3,356.0 | 3,322.0 | 3,330.0 | +8.0 | +0.2 | 1,254,900 |
| 4/22 | 3,264.0 | 3,338.0 | 3,256.0 | 3,322.0 | +91.0 | +2.8 | 1,971,700 |
| 4/19 | 3,256.0 | 3,263.0 | 3,186.0 | 3,231.0 | -42.0 | -1.3 | 2,655,700 |
| 4/18 | 3,242.0 | 3,292.0 | 3,238.0 | 3,273.0 | +48.0 | +1.5 | 1,524,700 |
| 4/17 | 3,250.0 | 3,286.0 | 3,225.0 | 3,225.0 | -37.0 | -1.1 | 1,969,200 |
| 4/16 | 3,301.0 | 3,312.0 | 3,260.0 | 3,262.0 | -69.0 | -2.1 | 2,201,200 |
| 4/15 | 3,300.0 | 3,346.0 | 3,288.0 | 3,331.0 | +19.0 | +0.6 | 2,112,100 |
| 4/12 | 3,353.0 | 3,382.0 | 3,304.0 | 3,312.0 | -36.0 | -1.1 | 3,202,100 |
| 4/11 | 3,555.0 | 3,556.0 | 3,345.0 | 3,348.0 | -137.0 | -3.9 | 5,798,500 |
| 4/10 | 3,508.0 | 3,516.0 | 3,485.0 | 3,485.0 | -21.0 | -0.6 | 1,740,600 |
| 4/9 | 3,478.0 | 3,515.0 | 3,471.0 | 3,506.0 | +29.0 | +0.8 | 1,310,700 |
| 4/8 | 3,490.0 | 3,512.0 | 3,466.0 | 3,477.0 | +17.0 | +0.5 | 1,556,400 |
| 4/5 | 3,446.0 | 3,483.0 | 3,418.0 | 3,460.0 | -6.0 | -0.2 | 2,031,300 |
| 4/4 | 3,462.0 | 3,499.0 | 3,446.0 | 3,466.0 | +9.0 | +0.3 | 1,884,400 |
| 4/3 | 3,450.0 | 3,469.0 | 3,426.0 | 3,457.0 | +1.0 | +0.0 | 1,706,900 |
| 4/2 | 3,529.0 | 3,530.0 | 3,441.0 | 3,456.0 | -79.0 | -2.2 | 2,571,300 |
| 4/1 | 3,600.0 | 3,608.0 | 3,534.0 | 3,535.0 | -60.0 | -1.7 | 1,250,400 |
| 3/29 | 3,599.0 | 3,633.0 | 3,590.0 | 3,595.0 | +11.0 | +0.3 | 1,618,800 |
| 3/28 | 3,587.0 | 3,613.0 | 3,571.0 | 3,584.0 | -31.0 | -0.9 | 1,757,700 |
| 3/27 | 3,575.0 | 3,624.0 | 3,570.0 | 3,615.0 | +69.0 | +2.0 | 2,405,800 |
| 3/26 | 3,556.0 | 3,576.0 | 3,526.0 | 3,546.0 | -26.0 | -0.7 | 1,805,200 |
| 3/25 | 3,575.0 | 3,584.0 | 3,553.0 | 3,572.0 | +7.0 | +0.2 | 1,370,200 |
| 3/22 | 3,540.0 | 3,574.0 | 3,536.0 | 3,565.0 | -7.0 | -0.2 | 1,872,700 |
| 3/21 | 3,577.0 | 3,602.0 | 3,569.0 | 3,572.0 | +1.0 | +0.0 | 1,893,600 |
| 3/19 | 3,542.0 | 3,577.0 | 3,518.0 | 3,571.0 | +14.0 | +0.4 | 1,530,600 |
| 3/18 | 3,531.0 | 3,575.0 | 3,518.0 | 3,557.0 | +27.0 | +0.8 | 1,548,800 |
| 3/15 | 3,504.0 | 3,533.0 | 3,486.0 | 3,530.0 | -2.0 | -0.1 | 2,425,900 |
| 3/14 | 3,539.0 | 3,557.0 | 3,504.0 | 3,532.0 | -7.0 | -0.2 | 1,465,600 |
▶︎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