8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,614.1
円
(22:13)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,621.0 | 3,633.0 | 3,530.0 | 3,614.0 | +6.0 | +0.2 | 11,877,000 |
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 |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,993.0 | +0.1 | 1,994.6 | 7,849,000 | 1,129,700 | 741,500 | 0.66 |
| 9/13 | 1,991.0 | +5.4 | 1,970.2 | 14,451,800 | 1,177,000 | 817,000 | 0.69 |
| 9/6 | 1,888.5 | +0.2 | 1,891.7 | 9,800,500 | 1,031,900 | 1,113,800 | 1.08 |
| 8/30 | 1,884.0 | -0.4 | 1,864.1 | 16,837,000 | 1,112,000 | 1,245,600 | 1.12 |
| 8/23 | 1,891.5 | -0.3 | 1,898.4 | 11,382,800 | 1,573,700 | 1,405,500 | 0.89 |
| 8/16 | 1,897.5 | -0.6 | 1,890.0 | 9,683,300 | 1,188,100 | 1,357,600 | 1.14 |
| 8/9 | 1,908.0 | +4.0 | 1,859.1 | 12,969,100 | 1,066,700 | 1,408,900 | 1.32 |
| 8/2 | 1,835.5 | -3.0 | 1,874.5 | 11,097,200 | 914,100 | 1,689,800 | 1.85 |
| 7/26 | 1,891.5 | +1.7 | 1,878.4 | 8,348,500 | 898,200 | 1,573,800 | 1.75 |
| 7/19 | 1,860.0 | -1.9 | 1,855.3 | 9,135,700 | 860,300 | 1,702,900 | 1.98 |
| 7/12 | 1,895.0 | -4.0 | 1,878.0 | 16,899,400 | 870,600 | 1,652,200 | 1.90 |
| 7/5 | 1,974.0 | +6.7 | 1,915.5 | 10,872,200 | 949,100 | 1,354,300 | 1.43 |
| 6/28 | 1,851.0 | -0.3 | 1,849.5 | 9,618,400 | 854,000 | 1,607,500 | 1.88 |
| 6/21 | 1,856.5 | +0.1 | 1,868.0 | 11,656,700 | 883,700 | 1,610,200 | 1.82 |
| 6/14 | 1,854.5 | -1.6 | 1,864.3 | 11,859,000 | 917,400 | 1,733,700 | 1.89 |
| 6/7 | 1,884.0 | +0.4 | 1,874.5 | 11,065,700 | 873,100 | 1,594,600 | 1.83 |
| 5/31 | 1,877.5 | -6.0 | 1,944.4 | 17,544,500 | 951,600 | 1,720,500 | 1.81 |
| 5/24 | 1,997.0 | -1.7 | 2,023.0 | 10,614,600 | 845,200 | 1,367,700 | 1.62 |
| 5/17 | 2,030.5 | +3.4 | 1,974.5 | 12,045,400 | 872,000 | 1,339,600 | 1.54 |
| 5/10 | 1,963.0 | -4.5 | 1,992.5 | 13,871,100 | 1,155,400 | 1,475,300 | 1.28 |
| 4/26 | 2,054.5 | +2.3 | 2,053.6 | 10,595,500 | 961,100 | 1,340,300 | 1.39 |
| 4/19 | 2,009.0 | -0.4 | 2,024.0 | 14,188,900 | 1,027,500 | 1,532,000 | 1.49 |
| 4/12 | 2,016.5 | -9.9 | 2,096.2 | 18,550,400 | 1,055,600 | 1,402,900 | 1.33 |
| 4/5 | 2,239.0 | -3.4 | 2,290.3 | 9,969,000 | 733,800 | 824,800 | 1.12 |
| 3/29 | 2,316.5 | -0.1 | 2,308.3 | 11,154,500 | 794,900 | 655,900 | 0.83 |
| 3/22 | 2,318.5 | +0.2 | 2,324.1 | 6,556,300 | 749,000 | 713,300 | 0.95 |
| 3/15 | 2,315.0 | +3.4 | 2,284.8 | 12,563,800 | 760,600 | 727,700 | 0.96 |
| 3/8 | 2,239.5 | -5.1 | 2,312.2 | 12,741,100 | 891,000 | 751,900 | 0.84 |
| 3/1 | 2,360.5 | ー | 2,354.9 | 17,206,500 | 901,800 | 688,700 | 0.76 |
▶︎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
