8267東証１貸借
業種 小売業
イオン 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,675.0 (21/02/16) | 1,808.5 (20/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/26 | 3,298.0 | 3,313.0 | 3,202.0 | 3,203.0 | -151.0 | -4.5 | 4,652,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/25 | 3,510.0 | 3,518.0 | 3,344.0 | 3,354.0 | -174.0 | -4.9 | 5,333,300 |
| 2/24 | 3,530.0 | 3,558.0 | 3,510.0 | 3,528.0 | -22.0 | -0.6 | 4,718,900 |
| 2/22 | 3,568.0 | 3,594.0 | 3,539.0 | 3,550.0 | +15.0 | +0.4 | 2,513,300 |
| 2/19 | 3,522.0 | 3,569.0 | 3,518.0 | 3,535.0 | -11.0 | -0.3 | 1,889,000 |
| 2/18 | 3,647.0 | 3,665.0 | 3,546.0 | 3,546.0 | -78.0 | -2.2 | 2,505,600 |
| 2/17 | 3,646.0 | 3,669.0 | 3,610.0 | 3,624.0 | -28.0 | -0.8 | 2,150,500 |
| 2/16 | 3,600.0 | 3,675.0 | 3,592.0 | 3,652.0 | +72.0 | +2.0 | 2,396,600 |
| 2/15 | 3,503.0 | 3,580.0 | 3,500.0 | 3,580.0 | +91.0 | +2.6 | 1,835,900 |
| 2/12 | 3,489.0 | 3,509.0 | 3,474.0 | 3,489.0 | +1.0 | +0.0 | 2,040,200 |
| 2/10 | 3,449.0 | 3,494.0 | 3,441.0 | 3,488.0 | +48.0 | +1.4 | 1,768,500 |
| 2/9 | 3,460.0 | 3,476.0 | 3,418.0 | 3,440.0 | -5.0 | -0.2 | 1,645,300 |
| 2/8 | 3,378.0 | 3,447.0 | 3,376.0 | 3,445.0 | +76.0 | +2.3 | 2,219,000 |
| 2/5 | 3,381.0 | 3,392.0 | 3,358.0 | 3,369.0 | +17.0 | +0.5 | 1,349,300 |
| 2/4 | 3,393.0 | 3,417.0 | 3,341.0 | 3,352.0 | -38.0 | -1.1 | 1,684,700 |
| 2/3 | 3,351.0 | 3,392.0 | 3,351.0 | 3,390.0 | +36.0 | +1.1 | 1,548,400 |
| 2/2 | 3,310.0 | 3,354.0 | 3,309.0 | 3,354.0 | +46.0 | +1.4 | 1,549,400 |
| 2/1 | 3,284.0 | 3,320.0 | 3,270.0 | 3,308.0 | +32.0 | +1.0 | 1,374,800 |
| 1/29 | 3,323.0 | 3,329.0 | 3,275.0 | 3,276.0 | -62.0 | -1.9 | 1,833,800 |
| 1/28 | 3,260.0 | 3,344.0 | 3,255.0 | 3,338.0 | +30.0 | +0.9 | 2,748,100 |
| 1/27 | 3,325.0 | 3,339.0 | 3,285.0 | 3,308.0 | +11.0 | +0.3 | 1,664,500 |
| 1/26 | 3,340.0 | 3,342.0 | 3,293.0 | 3,297.0 | -64.0 | -1.9 | 1,688,200 |
| 1/25 | 3,320.0 | 3,361.0 | 3,312.0 | 3,361.0 | +46.0 | +1.4 | 1,438,800 |
| 1/22 | 3,311.0 | 3,322.0 | 3,297.0 | 3,315.0 | -20.0 | -0.6 | 1,187,500 |
| 1/21 | 3,295.0 | 3,352.0 | 3,294.0 | 3,335.0 | +70.0 | +2.1 | 1,860,600 |
| 1/20 | 3,297.0 | 3,298.0 | 3,239.0 | 3,265.0 | -19.0 | -0.6 | 1,592,000 |
| 1/19 | 3,295.0 | 3,318.0 | 3,284.0 | 3,284.0 | -11.0 | -0.3 | 1,111,700 |
| 1/18 | 3,323.0 | 3,333.0 | 3,295.0 | 3,295.0 | -46.0 | -1.4 | 1,295,500 |
| 1/15 | 3,370.0 | 3,372.0 | 3,316.0 | 3,341.0 | -42.0 | -1.2 | 1,820,700 |
| 1/14 | 3,390.0 | 3,412.0 | 3,367.0 | 3,383.0 | +15.0 | +0.5 | 2,128,800 |
| 1/13 | 3,380.0 | 3,385.0 | 3,353.0 | 3,368.0 | -19.0 | -0.6 | 1,551,500 |
▶︎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