8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,609.1
円
(14:39)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,621.0 | 3,633.0 | 3,530.0 | 3,610.0 | +2.0 | +0.1 | 9,246,300 |
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 |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,725.5 | +1.7 | 2,704.7 | 7,811,000 | 1,851,900 | 508,600 | 0.27 |
| 7/29 | 2,679.0 | -0.2 | 2,665.3 | 7,810,000 | 1,757,900 | 510,500 | 0.29 |
| 7/22 | 2,683.0 | +2.1 | 2,643.8 | 6,852,900 | 1,843,300 | 513,300 | 0.28 |
| 7/15 | 2,627.0 | +0.1 | 2,634.6 | 10,284,900 | 1,793,600 | 636,100 | 0.35 |
| 7/8 | 2,624.5 | +12.5 | 2,541.4 | 22,485,100 | 1,928,500 | 918,100 | 0.48 |
| 7/1 | 2,332.5 | +1.6 | 2,338.3 | 13,462,700 | 1,436,600 | 1,283,500 | 0.89 |
| 6/24 | 2,295.5 | +2.8 | 2,248.3 | 10,773,400 | 1,712,600 | 1,583,000 | 0.92 |
| 6/17 | 2,233.5 | -2.5 | 2,211.4 | 16,475,200 | 1,743,100 | 1,759,000 | 1.01 |
| 6/10 | 2,291.0 | -2.7 | 2,341.4 | 11,458,600 | 1,738,700 | 1,650,400 | 0.95 |
| 6/3 | 2,354.5 | +1.6 | 2,368.3 | 12,345,200 | 1,583,100 | 1,344,400 | 0.85 |
| 5/27 | 2,318.0 | +1.5 | 2,318.3 | 7,991,600 | 1,550,000 | 1,430,800 | 0.92 |
| 5/20 | 2,284.0 | -4.6 | 2,326.0 | 10,363,300 | 1,419,600 | 1,473,500 | 1.04 |
| 5/13 | 2,393.0 | -3.3 | 2,368.9 | 12,646,800 | 1,349,900 | 1,265,100 | 0.94 |
| 5/6 | 2,474.0 | +0.2 | 2,467.4 | 3,534,100 | ー | ー | ー |
| 4/28 | 2,468.5 | +1.0 | 2,464.4 | 10,101,700 | 1,277,700 | 1,084,200 | 0.85 |
| 4/22 | 2,445.0 | -1.3 | 2,456.5 | 8,925,500 | 1,217,500 | 1,134,700 | 0.93 |
| 4/15 | 2,476.5 | -3.4 | 2,514.2 | 10,815,200 | 1,199,800 | 1,017,600 | 0.85 |
| 4/8 | 2,563.5 | -1.2 | 2,592.0 | 10,330,800 | 1,178,500 | 790,000 | 0.67 |
| 4/1 | 2,594.0 | -2.5 | 2,628.1 | 8,802,700 | 1,202,300 | 744,000 | 0.62 |
| 3/25 | 2,660.5 | +0.2 | 2,659.2 | 7,251,700 | 1,238,600 | 700,700 | 0.57 |
| 3/18 | 2,654.5 | +1.3 | 2,648.5 | 9,683,600 | 1,180,900 | 724,000 | 0.61 |
| 3/11 | 2,621.0 | +2.8 | 2,603.8 | 12,105,400 | 1,159,700 | 797,500 | 0.69 |
| 3/4 | 2,550.5 | +0.5 | 2,556.5 | 9,762,800 | 1,169,200 | 1,006,100 | 0.86 |
| 2/25 | 2,537.0 | -4.5 | 2,545.5 | 16,012,000 | 1,408,800 | 1,054,700 | 0.75 |
| 2/18 | 2,655.5 | +0.8 | 2,650.0 | 10,000,700 | 1,812,900 | 1,063,700 | 0.59 |
| 2/10 | 2,634.5 | -1.5 | 2,661.1 | 7,104,400 | 1,279,800 | 1,183,200 | 0.92 |
| 2/4 | 2,674.0 | +3.3 | 2,628.8 | 9,817,600 | 1,076,800 | 1,192,600 | 1.11 |
| 1/28 | 2,588.5 | +3.5 | 2,531.1 | 12,662,900 | 979,000 | 1,309,400 | 1.34 |
| 1/21 | 2,501.5 | +4.5 | 2,426.9 | 13,713,000 | 919,600 | 1,720,000 | 1.87 |
| 1/14 | 2,394.5 | -10.7 | 2,512.0 | 20,361,200 | 990,200 | 1,984,700 | 2.00 |
▶︎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
