8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,547.8
円
(09:14)
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 | 3,533.0 | 3,546.0 | -62.0 | -1.7 | 8,155,800 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,962.5 | +0.3 | 2,984.7 | 9,675,400 | 1,104,300 | 342,900 | 0.31 |
| 9/22 | 2,952.5 | -4.0 | 3,012.0 | 8,182,100 | 1,127,400 | 413,000 | 0.37 |
| 9/15 | 3,075.0 | +2.1 | 3,026.1 | 9,516,900 | 1,222,600 | 266,500 | 0.22 |
| 9/8 | 3,011.0 | -0.7 | 3,037.1 | 8,516,200 | 1,203,200 | 334,900 | 0.28 |
| 9/1 | 3,033.0 | -0.7 | 3,047.5 | 15,315,000 | 1,382,800 | 330,400 | 0.24 |
| 8/25 | 3,053.0 | +0.1 | 3,062.2 | 7,918,900 | 2,340,400 | 346,300 | 0.15 |
| 8/18 | 3,050.0 | -1.2 | 3,098.9 | 7,657,900 | 1,606,400 | 315,000 | 0.20 |
| 8/10 | 3,088.0 | +1.5 | 3,091.3 | 6,251,200 | 1,533,700 | 281,700 | 0.18 |
| 8/4 | 3,044.0 | +0.8 | 3,063.9 | 8,708,600 | 1,436,200 | 317,600 | 0.22 |
| 7/28 | 3,021.0 | +3.3 | 2,989.5 | 10,187,500 | 1,416,300 | 302,000 | 0.21 |
| 7/21 | 2,924.0 | +1.3 | 2,883.8 | 7,118,900 | 1,327,700 | 435,300 | 0.33 |
| 7/14 | 2,887.0 | -2.5 | 2,940.9 | 16,142,100 | 1,293,000 | 467,800 | 0.36 |
| 7/7 | 2,960.0 | +0.6 | 2,957.6 | 7,958,700 | 1,587,700 | 290,800 | 0.18 |
| 6/30 | 2,942.0 | +3.0 | 2,939.7 | 10,775,600 | 1,570,900 | 303,400 | 0.19 |
| 6/23 | 2,857.5 | +1.4 | 2,818.9 | 8,449,400 | 1,484,400 | 330,800 | 0.22 |
| 6/16 | 2,819.5 | +0.2 | 2,812.2 | 8,841,800 | 1,427,000 | 384,800 | 0.27 |
| 6/9 | 2,814.5 | +0.9 | 2,804.2 | 9,609,900 | 1,455,800 | 373,400 | 0.26 |
| 6/2 | 2,789.5 | -1.8 | 2,784.5 | 10,051,400 | 1,440,300 | 354,800 | 0.25 |
| 5/26 | 2,841.0 | +0.1 | 2,858.5 | 8,231,400 | 1,491,000 | 319,400 | 0.21 |
| 5/19 | 2,838.5 | +1.2 | 2,840.8 | 7,082,100 | 1,648,000 | 342,100 | 0.21 |
| 5/12 | 2,805.0 | +2.0 | 2,764.1 | 7,338,700 | 1,626,600 | 382,700 | 0.24 |
| 5/2 | 2,750.5 | -0.6 | 2,776.8 | 3,543,100 | ー | ー | ー |
| 4/28 | 2,767.5 | +1.7 | 2,744.3 | 7,505,500 | 1,582,600 | 437,900 | 0.28 |
| 4/21 | 2,722.5 | +0.9 | 2,703.7 | 9,519,000 | 1,606,700 | 550,900 | 0.34 |
| 4/14 | 2,698.5 | +6.7 | 2,636.1 | 15,114,100 | 1,582,300 | 636,900 | 0.40 |
| 4/7 | 2,528.5 | -1.5 | 2,561.9 | 7,987,600 | 1,303,300 | 890,400 | 0.68 |
| 3/31 | 2,566.0 | +1.3 | 2,551.7 | 8,807,400 | 1,294,000 | 865,300 | 0.67 |
| 3/24 | 2,533.0 | -0.5 | 2,522.3 | 6,075,300 | 1,279,000 | 948,000 | 0.74 |
| 3/17 | 2,546.5 | -1.0 | 2,544.4 | 11,146,700 | 1,292,500 | 942,600 | 0.73 |
| 3/10 | 2,573.0 | +0.6 | 2,600.5 | 11,125,600 | 1,321,400 | 937,000 | 0.71 |
▶︎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
