8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,282
円
(21:32)
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) | 2,728.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,697.0 (24/02/27) | 3,143.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,280.0 | 3,308.0 | 3,271.0 | 3,288.0 | -4.0 | -0.1 | 1,492,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 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 |
| 2/13 | 3,612.0 | 3,635.0 | 3,579.0 | 3,625.0 | +35.0 | +1.0 | 2,338,400 |
| 2/9 | 3,582.0 | 3,627.0 | 3,567.0 | 3,590.0 | +10.0 | +0.3 | 2,071,500 |
| 2/8 | 3,594.0 | 3,606.0 | 3,567.0 | 3,580.0 | -3.0 | -0.1 | 1,972,900 |
| 2/7 | 3,566.0 | 3,598.0 | 3,561.0 | 3,583.0 | +37.0 | +1.0 | 1,804,000 |
| 2/6 | 3,561.0 | 3,571.0 | 3,535.0 | 3,546.0 | -15.0 | -0.4 | 1,925,600 |
| 2/5 | 3,557.0 | 3,586.0 | 3,553.0 | 3,561.0 | +17.0 | +0.5 | 1,466,600 |
| 2/2 | 3,521.0 | 3,554.0 | 3,502.0 | 3,544.0 | +39.0 | +1.1 | 1,822,500 |
| 2/1 | 3,485.0 | 3,515.0 | 3,484.0 | 3,505.0 | -28.0 | -0.8 | 1,616,000 |
| 1/31 | 3,480.0 | 3,533.0 | 3,477.0 | 3,533.0 | +53.0 | +1.5 | 1,657,600 |
| 1/30 | 3,520.0 | 3,533.0 | 3,480.0 | 3,480.0 | -16.0 | -0.5 | 1,804,600 |
▶︎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