8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,534
円
取引時間外
(23:39)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,621.0 | 3,633.0 | 3,533.0 | 3,533.0 | -75.0 | -2.1 | 9,506,500 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,288.0 | +1.8 | 3,313.6 | 8,156,500 | 515,500 | 900,200 | 1.75 |
| 4/19 | 3,231.0 | -2.5 | 3,265.8 | 10,462,900 | 521,600 | 1,002,300 | 1.92 |
| 4/12 | 3,312.0 | -4.3 | 3,417.4 | 13,608,300 | 579,300 | 980,100 | 1.69 |
| 4/5 | 3,460.0 | -3.8 | 3,476.6 | 9,444,300 | 646,100 | 419,300 | 0.65 |
| 3/29 | 3,595.0 | +0.8 | 3,586.2 | 8,957,700 | 743,600 | 248,300 | 0.33 |
| 3/22 | 3,565.0 | +1.0 | 3,561.8 | 6,845,700 | 739,000 | 273,200 | 0.37 |
| 3/15 | 3,530.0 | -4.0 | 3,576.0 | 10,331,500 | 749,200 | 275,900 | 0.37 |
| 3/8 | 3,675.0 | +5.0 | 3,583.5 | 14,228,700 | 865,000 | 244,300 | 0.28 |
| 3/1 | 3,500.0 | -2.2 | 3,582.2 | 21,758,700 | 814,500 | 545,700 | 0.67 |
| 2/22 | 3,580.0 | -0.1 | 3,591.1 | 9,223,500 | 2,157,600 | 314,000 | 0.15 |
| 2/16 | 3,584.0 | -0.2 | 3,595.7 | 8,322,900 | 1,471,900 | 300,700 | 0.20 |
| 2/9 | 3,590.0 | +1.3 | 3,576.8 | 9,240,600 | 1,332,400 | 277,800 | 0.21 |
| 2/2 | 3,544.0 | +2.3 | 3,507.3 | 8,480,700 | 1,213,400 | 293,200 | 0.24 |
| 1/26 | 3,463.0 | -0.3 | 3,478.5 | 9,654,500 | 1,159,400 | 335,900 | 0.29 |
| 1/19 | 3,473.0 | +4.2 | 3,479.4 | 14,399,600 | 1,189,800 | 335,500 | 0.28 |
| 1/12 | 3,332.0 | +2.5 | 3,308.3 | 8,321,700 | 1,125,000 | 296,400 | 0.26 |
| 1/5 | 3,252.0 | +3.2 | 3,220.9 | 3,928,500 | ー | ー | ー |
| 12/29 | 3,151.0 | -1.0 | 3,166.9 | 5,768,400 | 1,005,400 | 226,700 | 0.23 |
| 12/22 | 3,182.0 | +4.0 | 3,106.4 | 8,322,400 | 1,027,200 | 222,900 | 0.22 |
| 12/15 | 3,059.0 | +0.0 | 3,070.1 | 6,371,500 | 976,100 | 326,200 | 0.33 |
| 12/8 | 3,060.0 | -0.4 | 3,056.2 | 8,121,600 | 984,000 | 338,200 | 0.34 |
| 12/1 | 3,072.0 | +0.1 | 3,060.9 | 9,124,400 | 1,026,900 | 352,900 | 0.34 |
| 11/24 | 3,070.0 | -0.6 | 3,066.0 | 5,231,300 | 1,053,000 | 366,900 | 0.35 |
| 11/17 | 3,087.0 | -1.2 | 3,136.8 | 8,648,100 | 1,090,700 | 352,400 | 0.32 |
| 11/10 | 3,125.0 | -1.7 | 3,161.8 | 6,812,500 | 1,121,400 | 233,000 | 0.21 |
| 11/2 | 3,178.0 | +2.5 | 3,150.9 | 6,855,800 | 1,199,100 | 206,100 | 0.17 |
| 10/27 | 3,100.0 | +1.3 | 3,078.7 | 7,192,800 | 1,148,200 | 237,500 | 0.21 |
| 10/20 | 3,059.0 | +1.1 | 3,041.6 | 8,343,900 | 1,139,100 | 271,100 | 0.24 |
| 10/13 | 3,026.0 | -0.7 | 3,054.0 | 12,799,600 | 1,122,300 | 313,300 | 0.28 |
| 10/6 | 3,046.0 | +2.8 | 2,974.3 | 9,717,100 | 1,158,800 | 271,100 | 0.23 |
▶︎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
