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) | 2,515.5 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
3,697.0 (24/02/27) | 2,467.5 (23/03/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,599.0 | 3,633.0 | 3,590.0 | 3,595.0 | +11.0 | +0.3 | 1,618,800 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,587.0 | 3,613.0 | 3,571.0 | 3,584.0 | -31.0 | -0.9 | 1,757,700 |
3/27 | 3,575.0 | 3,624.0 | 3,570.0 | 3,615.0 | +69.0 | +2.0 | 2,405,800 |
3/26 | 3,556.0 | 3,576.0 | 3,526.0 | 3,546.0 | -26.0 | -0.7 | 1,805,200 |
3/25 | 3,575.0 | 3,584.0 | 3,553.0 | 3,572.0 | +7.0 | +0.2 | 1,370,200 |
3/22 | 3,540.0 | 3,574.0 | 3,536.0 | 3,565.0 | -7.0 | -0.2 | 1,872,700 |
3/21 | 3,577.0 | 3,602.0 | 3,569.0 | 3,572.0 | +1.0 | +0.0 | 1,893,600 |
3/19 | 3,542.0 | 3,577.0 | 3,518.0 | 3,571.0 | +14.0 | +0.4 | 1,530,600 |
3/18 | 3,531.0 | 3,575.0 | 3,518.0 | 3,557.0 | +27.0 | +0.8 | 1,548,800 |
3/15 | 3,504.0 | 3,533.0 | 3,486.0 | 3,530.0 | -2.0 | -0.1 | 2,425,900 |
3/14 | 3,539.0 | 3,557.0 | 3,504.0 | 3,532.0 | -7.0 | -0.2 | 1,465,600 |
3/13 | 3,604.0 | 3,629.0 | 3,527.0 | 3,539.0 | -70.0 | -1.9 | 1,954,300 |
3/12 | 3,630.0 | 3,635.0 | 3,580.0 | 3,609.0 | -35.0 | -1.0 | 1,944,400 |
3/11 | 3,641.0 | 3,686.0 | 3,594.0 | 3,644.0 | -31.0 | -0.8 | 2,541,300 |
3/8 | 3,647.0 | 3,675.0 | 3,602.0 | 3,675.0 | +38.0 | +1.0 | 3,999,300 |
3/7 | 3,587.0 | 3,637.0 | 3,581.0 | 3,637.0 | +56.0 | +1.6 | 3,149,100 |
3/6 | 3,522.0 | 3,584.0 | 3,509.0 | 3,581.0 | +43.0 | +1.2 | 2,564,400 |
3/5 | 3,507.0 | 3,552.0 | 3,504.0 | 3,538.0 | +24.0 | +0.7 | 2,131,000 |
3/4 | 3,500.0 | 3,518.0 | 3,461.0 | 3,514.0 | +14.0 | +0.4 | 2,384,900 |
3/1 | 3,552.0 | 3,568.0 | 3,490.0 | 3,500.0 | -75.0 | -2.1 | 2,814,700 |
2/29 | 3,557.0 | 3,583.0 | 3,512.0 | 3,575.0 | +44.0 | +1.3 | 3,972,200 |
2/28 | 3,544.0 | 3,559.0 | 3,482.0 | 3,531.0 | -43.0 | -1.2 | 3,881,300 |
2/27 | 3,688.0 | 3,697.0 | 3,561.0 | 3,574.0 | -94.0 | -2.6 | 6,752,300 |
2/26 | 3,592.0 | 3,675.0 | 3,587.0 | 3,668.0 | +88.0 | +2.5 | 4,338,200 |
2/22 | 3,566.0 | 3,592.0 | 3,552.0 | 3,580.0 | +15.0 | +0.4 | 2,794,200 |
2/21 | 3,609.0 | 3,632.0 | 3,565.0 | 3,565.0 | -23.0 | -0.6 | 2,940,700 |
2/20 | 3,617.0 | 3,637.0 | 3,587.0 | 3,588.0 | -14.0 | -0.4 | 1,995,400 |
2/19 | 3,600.0 | 3,614.0 | 3,591.0 | 3,602.0 | +18.0 | +0.5 | 1,493,200 |
2/16 | 3,577.0 | 3,603.0 | 3,566.0 | 3,584.0 | +18.0 | +0.5 | 1,845,000 |
2/15 | 3,605.0 | 3,610.0 | 3,560.0 | 3,566.0 | -26.0 | -0.7 | 1,998,400 |
2/14 | 3,610.0 | 3,635.0 | 3,578.0 | 3,592.0 | -33.0 | -0.9 | 2,141,100 |
▶︎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