8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,337.0 | 3,340.0 | 3,250.0 | 3,304.0 | -32.0 | -1.0 | 6,431,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,250.0 | 3,346.0 | 3,238.0 | 3,336.0 | +103.0 | +3.2 | 5,639,500 |
| 5/2 | 3,299.0 | 3,310.0 | 3,229.0 | 3,233.0 | -55.0 | -1.7 | 4,587,100 |
| 4/26 | 3,264.0 | 3,356.0 | 3,256.0 | 3,288.0 | +57.0 | +1.8 | 8,156,500 |
| 4/19 | 3,300.0 | 3,346.0 | 3,186.0 | 3,231.0 | -81.0 | -2.5 | 10,462,900 |
| 4/12 | 3,490.0 | 3,556.0 | 3,304.0 | 3,312.0 | -148.0 | -4.3 | 13,608,300 |
| 4/5 | 3,600.0 | 3,608.0 | 3,418.0 | 3,460.0 | -135.0 | -3.8 | 9,444,300 |
| 3/29 | 3,575.0 | 3,633.0 | 3,526.0 | 3,595.0 | +30.0 | +0.8 | 8,957,700 |
| 3/22 | 3,531.0 | 3,602.0 | 3,518.0 | 3,565.0 | +35.0 | +1.0 | 6,845,700 |
| 3/15 | 3,641.0 | 3,686.0 | 3,486.0 | 3,530.0 | -145.0 | -4.0 | 10,331,500 |
| 3/8 | 3,500.0 | 3,675.0 | 3,461.0 | 3,675.0 | +175.0 | +5.0 | 14,228,700 |
| 3/1 | 3,592.0 | 3,697.0 | 3,482.0 | 3,500.0 | -80.0 | -2.2 | 21,758,700 |
| 2/22 | 3,600.0 | 3,637.0 | 3,552.0 | 3,580.0 | -4.0 | -0.1 | 9,223,500 |
| 2/16 | 3,612.0 | 3,635.0 | 3,560.0 | 3,584.0 | -6.0 | -0.2 | 8,322,900 |
| 2/9 | 3,557.0 | 3,627.0 | 3,535.0 | 3,590.0 | +46.0 | +1.3 | 9,240,600 |
| 2/2 | 3,463.0 | 3,554.0 | 3,456.0 | 3,544.0 | +81.0 | +2.3 | 8,480,700 |
| 1/26 | 3,489.0 | 3,548.0 | 3,424.0 | 3,463.0 | -10.0 | -0.3 | 9,654,500 |
| 1/19 | 3,335.0 | 3,595.0 | 3,335.0 | 3,473.0 | +141.0 | +4.2 | 14,399,600 |
| 1/12 | 3,280.0 | 3,370.0 | 3,252.0 | 3,332.0 | +80.0 | +2.5 | 8,321,700 |
| 1/5 | 3,179.0 | 3,274.0 | 3,143.0 | 3,252.0 | +101.0 | +3.2 | 3,928,500 |
| 12/29 | 3,190.0 | 3,201.0 | 3,129.0 | 3,151.0 | -31.0 | -1.0 | 5,768,400 |
| 12/22 | 3,059.0 | 3,182.0 | 3,006.0 | 3,182.0 | +123.0 | +4.0 | 8,322,400 |
| 12/15 | 3,068.0 | 3,104.0 | 3,041.0 | 3,059.0 | -1.0 | +0.0 | 6,371,500 |
| 12/8 | 3,060.0 | 3,098.0 | 3,021.0 | 3,060.0 | -12.0 | -0.4 | 8,121,600 |
| 12/1 | 3,087.0 | 3,109.0 | 3,004.0 | 3,072.0 | +2.0 | +0.1 | 9,124,400 |
| 11/24 | 3,090.0 | 3,115.0 | 3,029.0 | 3,070.0 | -17.0 | -0.6 | 5,231,300 |
| 11/17 | 3,129.0 | 3,211.0 | 3,064.0 | 3,087.0 | -38.0 | -1.2 | 8,648,100 |
| 11/10 | 3,210.0 | 3,223.0 | 3,091.0 | 3,125.0 | -53.0 | -1.7 | 6,812,500 |
| 11/2 | 3,076.0 | 3,207.0 | 3,067.0 | 3,178.0 | +78.0 | +2.5 | 6,855,800 |
| 10/27 | 3,050.0 | 3,129.0 | 3,029.0 | 3,100.0 | +41.0 | +1.3 | 7,192,800 |
| 10/20 | 3,017.0 | 3,086.0 | 2,973.0 | 3,059.0 | +33.0 | +1.1 | 8,343,900 |
▶︎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