8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,765.5
円
(23:10)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,097 (24/09/20) | 3,176 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,097 (24/09/20) | 3,143 (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) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,771 | 3,784 | 3,742 | 3,765 | -5 | -0.1 | 1,888,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,735 | 3,770 | 3,724 | 3,770 | +48 | +1.3 | 1,565,300 |
| 1/29 | 3,704 | 3,730 | 3,678 | 3,722 | +18 | +0.5 | 1,463,000 |
| 1/28 | 3,697 | 3,715 | 3,690 | 3,704 | +22 | +0.6 | 1,413,100 |
| 1/27 | 3,669 | 3,693 | 3,653 | 3,682 | +60 | +1.7 | 1,677,800 |
| 1/24 | 3,619 | 3,661 | 3,615 | 3,622 | +38 | +1.1 | 1,717,700 |
| 1/23 | 3,582 | 3,597 | 3,562 | 3,584 | -18 | -0.5 | 1,583,400 |
| 1/22 | 3,609 | 3,621 | 3,576 | 3,602 | -7 | -0.2 | 1,652,900 |
| 1/21 | 3,615 | 3,632 | 3,595 | 3,609 | +9 | +0.3 | 1,032,200 |
| 1/20 | 3,584 | 3,622 | 3,572 | 3,600 | +18 | +0.5 | 1,275,200 |
| 1/17 | 3,566 | 3,589 | 3,545 | 3,582 | +5 | +0.1 | 1,398,400 |
| 1/16 | 3,610 | 3,618 | 3,571 | 3,577 | -20 | -0.6 | 1,543,100 |
| 1/15 | 3,600 | 3,685 | 3,585 | 3,597 | +7 | +0.2 | 3,109,600 |
| 1/14 | 3,499 | 3,604 | 3,437 | 3,590 | +75 | +2.1 | 4,416,000 |
| 1/10 | 3,519 | 3,534 | 3,476 | 3,515 | -10 | -0.3 | 3,145,500 |
| 1/9 | 3,571 | 3,576 | 3,519 | 3,525 | -33 | -0.9 | 1,866,800 |
| 1/8 | 3,579 | 3,579 | 3,536 | 3,558 | -40 | -1.1 | 2,438,200 |
| 1/7 | 3,633 | 3,637 | 3,598 | 3,598 | -17 | -0.5 | 1,933,000 |
| 1/6 | 3,720 | 3,720 | 3,607 | 3,615 | -80 | -2.2 | 2,993,600 |
| 12/30 | 3,710 | 3,733 | 3,684 | 3,695 | -11 | -0.3 | 1,402,200 |
| 12/27 | 3,700 | 3,718 | 3,681 | 3,706 | +23 | +0.6 | 1,443,700 |
| 12/26 | 3,637 | 3,683 | 3,636 | 3,683 | +55 | +1.5 | 1,535,100 |
| 12/25 | 3,641 | 3,643 | 3,595 | 3,628 | +1 | +0.0 | 1,316,000 |
| 12/24 | 3,643 | 3,647 | 3,607 | 3,627 | -17 | -0.5 | 994,400 |
| 12/23 | 3,709 | 3,714 | 3,635 | 3,644 | -35 | -1.0 | 1,408,800 |
| 12/20 | 3,737 | 3,774 | 3,677 | 3,679 | -9 | -0.2 | 5,439,500 |
| 12/19 | 3,690 | 3,740 | 3,685 | 3,688 | -42 | -1.1 | 1,385,200 |
| 12/18 | 3,820 | 3,830 | 3,730 | 3,730 | -104 | -2.7 | 1,893,900 |
| 12/17 | 3,857 | 3,875 | 3,832 | 3,834 | -11 | -0.3 | 1,300,800 |
| 12/16 | 3,850 | 3,857 | 3,825 | 3,845 | -5 | -0.1 | 1,335,100 |
| 12/13 | 3,797 | 3,850 | 3,790 | 3,850 | +29 | +0.8 | 2,056,600 |
▶︎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
