8304東証P貸借
業種 銀行業
あおぞら銀行 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 |
|---|---|
| 3,301.0 (24/01/25) | 2,020.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,301.0 (24/01/25) | 2,020.0 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 2,383.5 | 2,389.0 | 2,357.0 | 2,359.5 | -28.5 | -1.2 | 877,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 2,375.5 | 2,404.0 | 2,370.5 | 2,388.0 | +10.0 | +0.4 | 769,300 |
| 5/27 | 2,358.0 | 2,378.0 | 2,352.0 | 2,378.0 | +20.0 | +0.9 | 536,500 |
| 5/24 | 2,327.0 | 2,377.0 | 2,325.5 | 2,358.0 | +7.0 | +0.3 | 687,500 |
| 5/23 | 2,323.0 | 2,356.0 | 2,312.0 | 2,351.0 | -4.5 | -0.2 | 903,700 |
| 5/22 | 2,342.0 | 2,361.0 | 2,333.5 | 2,355.5 | +15.5 | +0.7 | 558,000 |
| 5/21 | 2,383.0 | 2,386.0 | 2,340.0 | 2,340.0 | -50.0 | -2.1 | 886,700 |
| 5/20 | 2,387.0 | 2,398.5 | 2,373.0 | 2,390.0 | +12.0 | +0.5 | 772,300 |
| 5/17 | 2,360.0 | 2,380.0 | 2,335.5 | 2,378.0 | +9.5 | +0.4 | 870,900 |
| 5/16 | 2,330.0 | 2,378.5 | 2,305.5 | 2,368.5 | +11.0 | +0.5 | 1,573,400 |
| 5/15 | 2,404.5 | 2,418.0 | 2,352.5 | 2,357.5 | -44.5 | -1.9 | 2,052,400 |
| 5/14 | 2,525.0 | 2,564.0 | 2,384.5 | 2,402.0 | -22.0 | -0.9 | 4,171,400 |
| 5/13 | 2,410.0 | 2,442.5 | 2,382.5 | 2,424.0 | +8.5 | +0.4 | 1,312,000 |
| 5/10 | 2,424.0 | 2,437.0 | 2,406.0 | 2,415.5 | +6.5 | +0.3 | 861,000 |
| 5/9 | 2,477.5 | 2,494.5 | 2,403.0 | 2,409.0 | -57.5 | -2.3 | 1,341,000 |
| 5/8 | 2,471.0 | 2,488.5 | 2,462.0 | 2,466.5 | -13.0 | -0.5 | 1,227,300 |
| 5/7 | 2,529.0 | 2,533.5 | 2,461.5 | 2,479.5 | -55.0 | -2.2 | 1,430,400 |
| 5/2 | 2,490.0 | 2,542.0 | 2,488.5 | 2,534.5 | +70.0 | +2.8 | 2,795,600 |
| 5/1 | 2,454.0 | 2,492.5 | 2,435.0 | 2,464.5 | +10.5 | +0.4 | 1,150,400 |
| 4/30 | 2,446.5 | 2,460.0 | 2,432.5 | 2,454.0 | -21.5 | -0.9 | 1,323,600 |
| 4/26 | 2,450.0 | 2,479.5 | 2,448.5 | 2,475.5 | +25.5 | +1.0 | 887,300 |
| 4/25 | 2,490.0 | 2,495.0 | 2,448.0 | 2,450.0 | -43.0 | -1.7 | 1,137,200 |
| 4/24 | 2,475.5 | 2,502.0 | 2,468.0 | 2,493.0 | +21.0 | +0.9 | 993,100 |
| 4/23 | 2,471.0 | 2,482.5 | 2,465.5 | 2,472.0 | +9.0 | +0.4 | 795,300 |
| 4/22 | 2,431.0 | 2,463.5 | 2,426.0 | 2,463.0 | +47.5 | +2.0 | 931,900 |
| 4/19 | 2,460.0 | 2,466.0 | 2,415.0 | 2,415.5 | -47.0 | -1.9 | 1,505,200 |
| 4/18 | 2,436.0 | 2,486.0 | 2,436.0 | 2,462.5 | +17.0 | +0.7 | 979,700 |
| 4/17 | 2,455.0 | 2,481.0 | 2,436.5 | 2,445.5 | -15.0 | -0.6 | 1,022,400 |
| 4/16 | 2,477.0 | 2,500.0 | 2,455.0 | 2,460.5 | -11.5 | -0.5 | 1,308,700 |
| 4/15 | 2,450.0 | 2,476.0 | 2,444.0 | 2,472.0 | +3.0 | +0.1 | 738,200 |
| 4/12 | 2,483.5 | 2,489.0 | 2,453.0 | 2,469.0 | -15.0 | -0.6 | 994,200 |
▶︎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