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
1,306.5
円
(22:16)
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) | 1,190.0 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,307.0 | 1,307.0 | 1,298.5 | 1,304.5 | -4.0 | -0.3 | 545,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/15 | 1,301.5 | 1,306.5 | 1,290.5 | 1,303.5 | -11.0 | -0.8 | 1,566,200 |
| 4/12 | 1,334.0 | 1,337.0 | 1,306.0 | 1,314.5 | -14.0 | -1.1 | 1,665,700 |
| 4/11 | 1,318.0 | 1,330.0 | 1,317.0 | 1,328.5 | +10.0 | +0.8 | 2,198,000 |
| 4/10 | 1,350.5 | 1,353.0 | 1,305.0 | 1,318.5 | -122.0 | -8.5 | 4,931,000 |
| 4/9 | 1,430.0 | 1,446.0 | 1,421.5 | 1,440.5 | +15.5 | +1.1 | 1,324,900 |
| 4/8 | 1,422.5 | 1,428.0 | 1,417.5 | 1,425.0 | +16.5 | +1.2 | 966,800 |
| 4/5 | 1,402.0 | 1,413.5 | 1,381.0 | 1,408.5 | -14.0 | -1.0 | 867,900 |
| 4/4 | 1,425.0 | 1,427.5 | 1,416.0 | 1,422.5 | +12.5 | +0.9 | 779,400 |
| 4/3 | 1,409.5 | 1,417.5 | 1,397.0 | 1,410.0 | -2.5 | -0.2 | 1,237,000 |
| 4/2 | 1,384.0 | 1,417.5 | 1,376.5 | 1,412.5 | +39.5 | +2.9 | 1,517,300 |
| 4/1 | 1,400.0 | 1,403.5 | 1,367.5 | 1,373.0 | -31.5 | -2.2 | 1,182,100 |
| 3/29 | 1,382.5 | 1,410.0 | 1,381.0 | 1,404.5 | +28.0 | +2.0 | 1,008,700 |
| 3/28 | 1,397.5 | 1,407.0 | 1,373.5 | 1,376.5 | -17.5 | -1.3 | 672,600 |
| 3/27 | 1,378.0 | 1,405.5 | 1,376.5 | 1,394.0 | +31.0 | +2.3 | 1,387,000 |
| 3/26 | 1,361.0 | 1,366.0 | 1,349.0 | 1,363.0 | +8.0 | +0.6 | 543,500 |
| 3/25 | 1,365.5 | 1,369.0 | 1,355.0 | 1,355.0 | -13.5 | -1.0 | 618,000 |
| 3/22 | 1,361.0 | 1,369.5 | 1,348.5 | 1,368.5 | +22.5 | +1.7 | 905,700 |
| 3/21 | 1,376.0 | 1,381.5 | 1,342.5 | 1,346.0 | -28.0 | -2.0 | 1,194,900 |
| 3/19 | 1,365.0 | 1,385.0 | 1,361.0 | 1,374.0 | +14.0 | +1.0 | 1,154,100 |
▶︎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