8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,267
円
(23:36)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,256.0 | 3,272.0 | 3,244.0 | 3,251.0 | -5.0 | -0.2 | 1,403,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/29 | 3,463.0 | 3,496.0 | 3,456.0 | 3,496.0 | +33.0 | +1.0 | 1,580,000 |
| 1/26 | 3,454.0 | 3,472.0 | 3,441.0 | 3,463.0 | +6.0 | +0.2 | 1,354,100 |
| 1/25 | 3,430.0 | 3,467.0 | 3,424.0 | 3,457.0 | +17.0 | +0.5 | 1,725,700 |
| 1/24 | 3,519.0 | 3,548.0 | 3,439.0 | 3,440.0 | -56.0 | -1.6 | 2,692,800 |
| 1/23 | 3,502.0 | 3,540.0 | 3,492.0 | 3,496.0 | -31.0 | -0.9 | 2,050,600 |
| 1/22 | 3,489.0 | 3,527.0 | 3,466.0 | 3,527.0 | +54.0 | +1.6 | 1,831,300 |
| 1/19 | 3,517.0 | 3,531.0 | 3,445.0 | 3,473.0 | -34.0 | -1.0 | 2,423,300 |
| 1/18 | 3,548.0 | 3,548.0 | 3,489.0 | 3,507.0 | -28.0 | -0.8 | 2,475,100 |
| 1/17 | 3,490.0 | 3,595.0 | 3,490.0 | 3,535.0 | +77.0 | +2.2 | 3,624,500 |
| 1/16 | 3,405.0 | 3,485.0 | 3,404.0 | 3,458.0 | +87.0 | +2.6 | 3,001,900 |
| 1/15 | 3,335.0 | 3,438.0 | 3,335.0 | 3,371.0 | +39.0 | +1.2 | 2,874,800 |
| 1/12 | 3,370.0 | 3,370.0 | 3,293.0 | 3,332.0 | +4.0 | +0.1 | 2,742,600 |
| 1/11 | 3,301.0 | 3,345.0 | 3,292.0 | 3,328.0 | +38.0 | +1.2 | 2,059,800 |
| 1/10 | 3,271.0 | 3,297.0 | 3,257.0 | 3,290.0 | +28.0 | +0.9 | 1,726,700 |
| 1/9 | 3,280.0 | 3,288.0 | 3,252.0 | 3,262.0 | +10.0 | +0.3 | 1,792,600 |
| 1/5 | 3,215.0 | 3,274.0 | 3,201.0 | 3,252.0 | +54.0 | +1.7 | 2,235,400 |
| 1/4 | 3,179.0 | 3,198.0 | 3,143.0 | 3,198.0 | +47.0 | +1.5 | 1,693,100 |
| 12/29 | 3,180.0 | 3,187.0 | 3,129.0 | 3,151.0 | -24.0 | -0.8 | 1,608,900 |
| 12/28 | 3,186.0 | 3,201.0 | 3,171.0 | 3,175.0 | -11.0 | -0.4 | 948,000 |
| 12/27 | 3,156.0 | 3,186.0 | 3,149.0 | 3,186.0 | +35.0 | +1.1 | 1,514,600 |
| 12/26 | 3,168.0 | 3,170.0 | 3,142.0 | 3,151.0 | -17.0 | -0.5 | 939,200 |
| 12/25 | 3,190.0 | 3,195.0 | 3,166.0 | 3,168.0 | -14.0 | -0.4 | 757,700 |
| 12/22 | 3,145.0 | 3,182.0 | 3,136.0 | 3,182.0 | +42.0 | +1.3 | 1,581,600 |
| 12/21 | 3,139.0 | 3,141.0 | 3,096.0 | 3,140.0 | -3.0 | -0.1 | 1,380,800 |
| 12/20 | 3,060.0 | 3,152.0 | 3,045.0 | 3,143.0 | +101.0 | +3.3 | 2,759,200 |
▶︎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