8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,568.9
円
(11:28)
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 | 3,569.0 | -39.0 | -1.1 | 8,693,200 |
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 |
|---|---|---|---|---|---|---|---|
| 3/3 | 2,559.0 | -0.9 | 2,533.1 | 12,376,100 | 1,376,900 | 971,400 | 0.71 |
| 2/24 | 2,581.0 | -1.3 | 2,581.1 | 12,177,300 | 5,307,600 | 874,100 | 0.16 |
| 2/17 | 2,614.0 | -1.3 | 2,640.9 | 7,465,500 | 1,828,100 | 896,500 | 0.49 |
| 2/10 | 2,648.5 | +2.0 | 2,629.7 | 7,237,800 | 1,412,900 | 938,100 | 0.66 |
| 2/3 | 2,595.5 | -0.9 | 2,636.0 | 8,476,700 | 1,275,800 | 1,052,800 | 0.83 |
| 1/27 | 2,618.0 | +2.7 | 2,601.7 | 8,057,700 | 1,174,000 | 1,151,300 | 0.98 |
| 1/20 | 2,549.0 | -2.1 | 2,544.9 | 14,879,200 | 1,180,400 | 1,320,500 | 1.12 |
| 1/13 | 2,603.5 | -4.0 | 2,664.8 | 9,065,500 | 1,212,500 | 829,900 | 0.68 |
| 1/6 | 2,712.5 | -2.5 | 2,736.9 | 4,773,500 | 1,178,200 | 510,200 | 0.43 |
| 12/30 | 2,783.0 | -1.7 | 2,827.6 | 6,304,700 | 1,237,100 | 407,700 | 0.33 |
| 12/23 | 2,832.0 | +0.7 | 2,803.8 | 6,326,600 | 1,296,600 | 350,000 | 0.27 |
| 12/16 | 2,813.5 | -0.5 | 2,834.6 | 5,428,100 | 1,356,500 | 360,900 | 0.27 |
| 12/9 | 2,828.0 | +1.4 | 2,799.4 | 6,110,300 | 1,395,400 | 374,300 | 0.27 |
| 12/2 | 2,789.0 | -2.3 | 2,815.0 | 7,860,100 | 1,382,900 | 404,000 | 0.29 |
| 11/25 | 2,853.5 | +2.6 | 2,849.2 | 7,401,100 | 1,457,300 | 305,000 | 0.21 |
| 11/18 | 2,780.0 | +2.9 | 2,733.1 | 6,297,300 | 1,399,600 | 500,700 | 0.36 |
| 11/11 | 2,702.5 | -0.5 | 2,729.5 | 7,136,500 | 1,329,200 | 647,100 | 0.49 |
| 11/4 | 2,716.5 | -1.1 | 2,751.7 | 4,873,300 | 1,322,200 | 583,900 | 0.44 |
| 10/28 | 2,746.5 | -0.3 | 2,744.4 | 8,139,600 | 1,359,100 | 569,500 | 0.42 |
| 10/21 | 2,755.0 | -2.3 | 2,792.5 | 7,444,000 | 1,408,400 | 556,700 | 0.40 |
| 10/14 | 2,820.0 | +5.5 | 2,769.9 | 11,117,900 | 1,500,900 | 411,500 | 0.27 |
| 10/7 | 2,672.5 | -1.2 | 2,709.8 | 15,359,600 | 1,284,400 | 824,800 | 0.64 |
| 9/30 | 2,703.5 | +1.4 | 2,673.8 | 10,461,800 | 1,320,700 | 513,300 | 0.39 |
| 9/22 | 2,665.0 | -0.8 | 2,684.5 | 3,850,900 | 1,376,400 | 571,700 | 0.42 |
| 9/16 | 2,687.5 | +0.7 | 2,658.5 | 9,303,600 | 1,379,500 | 570,200 | 0.41 |
| 9/9 | 2,669.0 | -0.3 | 2,660.3 | 8,389,600 | 1,443,800 | 534,800 | 0.37 |
| 9/2 | 2,676.5 | -3.2 | 2,702.9 | 13,303,900 | 1,562,500 | 538,100 | 0.34 |
| 8/26 | 2,763.5 | -2.3 | 2,787.4 | 8,328,300 | 3,312,300 | 560,100 | 0.17 |
| 8/19 | 2,828.0 | +2.2 | 2,809.8 | 7,863,000 | 2,243,500 | 449,100 | 0.20 |
| 8/12 | 2,766.5 | +1.5 | 2,746.4 | 6,323,000 | 1,975,500 | 465,800 | 0.24 |
▶︎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
