8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
ー
円
(ー)
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 | 9,909,400 |
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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,682.5 | -1.0 | 2,710.9 | 6,844,600 | 874,000 | 1,016,300 | 1.16 |
| 12/30 | 2,709.0 | +0.4 | 2,718.2 | 5,402,300 | 758,000 | 970,400 | 1.28 |
| 12/24 | 2,699.5 | -3.5 | 2,725.4 | 8,297,800 | 793,000 | 1,041,200 | 1.31 |
| 12/17 | 2,796.0 | +0.2 | 2,821.5 | 9,806,500 | 850,700 | 915,300 | 1.08 |
| 12/10 | 2,789.5 | +3.0 | 2,785.7 | 9,718,200 | 925,100 | 962,600 | 1.04 |
| 12/3 | 2,708.0 | +0.2 | 2,663.7 | 10,625,700 | 796,400 | 1,143,800 | 1.44 |
| 11/26 | 2,701.5 | -0.2 | 2,716.7 | 5,401,200 | 757,000 | 1,246,800 | 1.65 |
| 11/19 | 2,708.0 | -2.1 | 2,716.8 | 6,898,600 | 756,700 | 1,346,400 | 1.78 |
| 11/12 | 2,765.5 | +1.5 | 2,725.3 | 7,327,600 | 810,900 | 1,245,000 | 1.54 |
| 11/5 | 2,726.0 | +4.1 | 2,687.4 | 6,627,900 | 743,600 | 1,402,300 | 1.89 |
| 10/29 | 2,618.0 | +0.0 | 2,619.2 | 7,021,400 | 680,900 | 1,658,700 | 2.44 |
| 10/22 | 2,617.0 | -0.5 | 2,610.3 | 9,738,000 | 707,800 | 1,738,900 | 2.46 |
| 10/15 | 2,631.0 | -1.2 | 2,618.4 | 14,255,300 | 753,900 | 1,698,000 | 2.25 |
| 10/8 | 2,661.5 | -7.7 | 2,737.1 | 19,353,200 | 739,800 | 1,469,600 | 1.99 |
| 10/1 | 2,883.0 | -4.3 | 2,945.0 | 11,600,900 | 734,100 | 1,018,100 | 1.39 |
| 9/24 | 3,013.0 | -0.9 | 3,007.4 | 5,178,900 | 776,000 | 632,300 | 0.81 |
| 9/17 | 3,040.0 | -3.1 | 3,070.9 | 9,367,100 | 810,200 | 591,300 | 0.73 |
| 9/10 | 3,137.0 | +4.7 | 3,070.8 | 11,629,100 | 911,400 | 526,800 | 0.58 |
| 9/3 | 2,997.0 | +1.7 | 2,939.9 | 15,229,900 | 766,500 | 816,200 | 1.06 |
| 8/27 | 2,948.0 | -2.5 | 3,029.5 | 13,990,200 | 3,739,700 | 863,800 | 0.23 |
| 8/20 | 3,022.0 | -1.3 | 3,003.0 | 8,106,800 | 1,295,000 | 779,800 | 0.60 |
| 8/13 | 3,062.0 | +2.0 | 3,040.3 | 6,402,800 | 1,081,100 | 782,700 | 0.72 |
| 8/6 | 3,002.0 | +0.5 | 3,034.2 | 5,733,200 | 867,600 | 905,500 | 1.04 |
| 7/30 | 2,987.0 | +1.2 | 3,010.3 | 8,104,900 | 817,900 | 934,500 | 1.14 |
| 7/21 | 2,952.0 | +1.4 | 2,920.0 | 4,258,200 | 777,800 | 1,149,100 | 1.48 |
| 7/16 | 2,911.0 | -0.3 | 2,944.3 | 8,492,200 | 704,700 | 1,264,000 | 1.79 |
| 7/9 | 2,919.0 | -2.1 | 2,944.6 | 15,262,500 | 714,700 | 1,285,800 | 1.80 |
| 7/2 | 2,981.0 | -1.5 | 2,998.2 | 6,211,900 | 742,800 | 1,009,100 | 1.36 |
| 6/25 | 3,027.0 | +2.4 | 3,000.9 | 8,837,800 | 787,700 | 929,200 | 1.18 |
| 6/18 | 2,957.5 | +0.4 | 2,972.8 | 9,648,200 | 766,600 | 1,136,000 | 1.48 |
▶︎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
