8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,614.1
円
(22:13)
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 | 11,877,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,207.0 | +4.4 | 2,188.0 | 16,223,500 | 1,241,200 | 465,300 | 0.37 |
| 4/10 | 2,113.5 | +3.4 | 2,161.6 | 22,212,800 | 1,200,700 | 580,400 | 0.48 |
| 4/3 | 2,044.5 | -15.0 | 2,282.3 | 23,022,900 | 1,401,200 | 401,600 | 0.29 |
| 3/27 | 2,406.0 | +4.6 | 2,275.6 | 31,333,100 | 1,952,100 | 154,800 | 0.08 |
| 3/19 | 2,299.5 | +22.1 | 2,120.1 | 28,481,600 | 2,219,800 | 225,200 | 0.10 |
| 3/13 | 1,883.0 | -5.0 | 1,903.1 | 26,777,600 | 1,458,500 | 425,500 | 0.29 |
| 3/6 | 1,983.0 | -1.6 | 2,013.5 | 18,547,700 | 1,280,600 | 483,900 | 0.38 |
| 2/28 | 2,014.5 | -12.3 | 2,128.9 | 23,566,300 | 1,604,500 | 406,200 | 0.25 |
| 2/21 | 2,296.5 | -0.7 | 2,311.3 | 9,054,500 | 2,053,800 | 393,000 | 0.19 |
| 2/14 | 2,313.5 | -1.3 | 2,313.0 | 6,205,500 | 1,480,500 | 389,700 | 0.26 |
| 2/7 | 2,344.5 | +4.0 | 2,301.0 | 9,772,600 | 1,431,400 | 321,800 | 0.22 |
| 1/31 | 2,253.5 | -1.2 | 2,242.1 | 8,956,200 | 1,097,700 | 480,700 | 0.44 |
| 1/24 | 2,281.0 | -2.7 | 2,317.4 | 7,605,000 | 1,049,000 | 443,300 | 0.42 |
| 1/17 | 2,343.5 | +2.8 | 2,354.0 | 10,548,100 | 1,103,500 | 381,100 | 0.35 |
| 1/10 | 2,280.0 | +1.1 | 2,249.1 | 9,350,200 | 993,800 | 327,300 | 0.33 |
| 12/30 | 2,255.5 | -0.8 | 2,262.7 | 1,316,800 | ー | ー | ー |
| 12/27 | 2,274.5 | +1.5 | 2,285.9 | 6,879,100 | 940,100 | 338,400 | 0.36 |
| 12/20 | 2,240.0 | -0.4 | 2,277.6 | 9,456,600 | 956,200 | 382,700 | 0.40 |
| 12/13 | 2,250.0 | +1.4 | 2,238.5 | 6,970,700 | 926,500 | 362,800 | 0.39 |
| 12/6 | 2,219.0 | -0.6 | 2,223.0 | 7,251,500 | 958,000 | 459,400 | 0.48 |
| 11/29 | 2,233.0 | -0.5 | 2,254.0 | 7,760,000 | 971,700 | 410,400 | 0.42 |
| 11/22 | 2,244.5 | -1.6 | 2,249.4 | 6,095,900 | 984,600 | 419,300 | 0.43 |
| 11/15 | 2,281.5 | +0.4 | 2,288.5 | 8,690,100 | 1,030,900 | 413,000 | 0.40 |
| 11/8 | 2,271.5 | +4.4 | 2,247.4 | 9,473,200 | 1,075,800 | 410,800 | 0.38 |
| 11/1 | 2,176.5 | -1.0 | 2,190.7 | 8,250,900 | 1,076,800 | 443,300 | 0.41 |
| 10/25 | 2,198.5 | +1.1 | 2,189.5 | 6,824,500 | 1,114,600 | 423,800 | 0.38 |
| 10/18 | 2,175.0 | +0.1 | 2,203.5 | 11,236,700 | 1,104,400 | 440,900 | 0.40 |
| 10/11 | 2,172.5 | +9.3 | 2,098.4 | 18,089,100 | 1,201,600 | 421,900 | 0.35 |
| 10/4 | 1,988.5 | -1.7 | 1,993.7 | 8,846,100 | 842,100 | 651,200 | 0.77 |
| 9/27 | 2,022.0 | +1.5 | 2,040.2 | 10,785,000 | 1,245,300 | 667,700 | 0.54 |
▶︎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
