8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,611.5
円
(23:51)
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 |
|---|---|
| 4,097.0 (24/09/20) | 3,004.0 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,097.0 (24/09/20) | 3,143.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,758.0 | 3,781.0 | 3,608.0 | 3,608.0 | -142.0 | -3.8 | 8,356,200 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,750.0 | -2.9 | 3,816.5 | 7,252,100 | 1,187,300 | 383,700 | 0.32 |
| 11/8 | 3,861.0 | +4.1 | 3,810.1 | 7,771,700 | 1,132,800 | 335,100 | 0.30 |
| 11/1 | 3,709.0 | +0.0 | 3,774.7 | 13,644,000 | 970,500 | 464,900 | 0.48 |
| 10/25 | 3,708.0 | +0.4 | 3,749.2 | 7,992,500 | 883,000 | 455,600 | 0.52 |
| 10/18 | 3,694.0 | +2.1 | 3,707.2 | 10,236,300 | 750,000 | 648,600 | 0.86 |
| 10/11 | 3,618.0 | -9.1 | 3,670.0 | 22,622,000 | 756,400 | 723,800 | 0.96 |
| 10/4 | 3,982.0 | +0.6 | 3,922.8 | 11,669,100 | 1,005,000 | 229,800 | 0.23 |
| 9/27 | 3,958.0 | -1.3 | 3,942.0 | 9,636,200 | 1,035,000 | 261,900 | 0.25 |
| 9/20 | 4,008.0 | +1.4 | 4,024.6 | 12,127,300 | 1,077,100 | 239,800 | 0.22 |
| 9/13 | 3,954.0 | +3.0 | 3,887.3 | 12,563,800 | 1,052,300 | 197,600 | 0.19 |
| 9/6 | 3,838.0 | +5.2 | 3,761.8 | 14,530,200 | 1,085,300 | 202,300 | 0.19 |
| 8/30 | 3,649.0 | -2.2 | 3,704.9 | 17,064,500 | 1,067,400 | 266,900 | 0.25 |
| 8/23 | 3,729.0 | +7.1 | 3,598.9 | 11,021,800 | 1,700,500 | 243,500 | 0.14 |
| 8/16 | 3,481.0 | -0.8 | 3,480.3 | 8,870,200 | 1,052,100 | 292,500 | 0.28 |
| 8/9 | 3,509.0 | +4.6 | 3,395.4 | 16,623,500 | 731,000 | 250,100 | 0.34 |
| 8/2 | 3,356.0 | +1.2 | 3,377.8 | 8,948,600 | 555,900 | 462,300 | 0.83 |
| 7/26 | 3,318.0 | +0.5 | 3,314.0 | 7,479,600 | 534,100 | 599,700 | 1.12 |
| 7/19 | 3,302.0 | -2.3 | 3,289.5 | 9,332,400 | 509,400 | 663,200 | 1.30 |
| 7/12 | 3,380.0 | -2.9 | 3,381.4 | 12,762,500 | 571,500 | 558,000 | 0.98 |
| 7/5 | 3,479.0 | +1.2 | 3,458.2 | 6,104,100 | 526,500 | 355,500 | 0.68 |
| 6/28 | 3,439.0 | +1.0 | 3,442.6 | 7,616,200 | 496,500 | 441,800 | 0.89 |
| 6/21 | 3,406.0 | -1.0 | 3,419.4 | 6,382,300 | 499,500 | 455,100 | 0.91 |
| 6/14 | 3,439.0 | -2.4 | 3,475.1 | 6,471,200 | 543,800 | 416,900 | 0.77 |
| 6/7 | 3,522.0 | +4.0 | 3,470.6 | 8,077,800 | 547,500 | 411,900 | 0.75 |
| 5/31 | 3,387.0 | +2.0 | 3,348.4 | 10,021,700 | 505,600 | 605,100 | 1.20 |
| 5/24 | 3,322.0 | +0.5 | 3,312.6 | 6,840,100 | 478,100 | 738,100 | 1.54 |
| 5/17 | 3,304.0 | -1.0 | 3,298.0 | 5,636,600 | 485,400 | 781,300 | 1.61 |
| 5/10 | 3,336.0 | +3.2 | 3,279.7 | 5,639,500 | 499,800 | 763,400 | 1.53 |
| 5/2 | 3,233.0 | -1.7 | 3,273.2 | 4,587,100 | 512,500 | 975,300 | 1.90 |
| 4/26 | 3,288.0 | +1.8 | 3,313.6 | 8,156,500 | 515,500 | 900,200 | 1.75 |
▶︎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
