8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,534
円
取引時間外
(23:39)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,727.0 | 3,910.0 | 3,533.0 | 3,533.0 | -207.0 | -5.5 | 33,074,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,890.0 | 4,035.0 | 3,512.0 | 3,740.0 | -159.0 | -4.1 | 60,462,100 |
| 24/09 | 3,640.0 | 4,097.0 | 3,588.0 | 3,899.0 | +250.0 | +6.9 | 52,681,500 |
| 24/08 | 3,406.0 | 3,779.0 | 3,176.0 | 3,649.0 | +214.0 | +6.2 | 58,075,000 |
| 24/07 | 3,458.0 | 3,499.0 | 3,238.0 | 3,435.0 | -4.0 | -0.1 | 40,132,200 |
| 24/06 | 3,396.0 | 3,558.0 | 3,380.0 | 3,439.0 | +52.0 | +1.5 | 28,547,500 |
| 24/05 | 3,293.0 | 3,387.0 | 3,229.0 | 3,387.0 | +85.0 | +2.6 | 30,941,300 |
| 24/04 | 3,600.0 | 3,608.0 | 3,186.0 | 3,302.0 | -293.0 | -8.2 | 43,455,700 |
| 24/03 | 3,552.0 | 3,686.0 | 3,461.0 | 3,595.0 | +20.0 | +0.6 | 43,178,300 |
| 24/02 | 3,485.0 | 3,697.0 | 3,482.0 | 3,575.0 | +42.0 | +1.2 | 49,169,500 |
| 24/01 | 3,179.0 | 3,595.0 | 3,143.0 | 3,533.0 | +382.0 | +12.1 | 41,346,500 |
| 23/12 | 3,074.0 | 3,201.0 | 3,006.0 | 3,151.0 | +90.0 | +2.9 | 30,117,700 |
| 23/11 | 3,183.0 | 3,223.0 | 3,004.0 | 3,061.0 | -106.0 | -3.4 | 31,554,300 |
| 23/10 | 2,970.0 | 3,167.0 | 2,892.5 | 3,167.0 | +204.5 | +6.9 | 41,637,400 |
| 23/09 | 3,013.0 | 3,086.0 | 2,927.5 | 2,962.5 | -56.5 | -1.9 | 37,673,000 |
| 23/08 | 3,078.0 | 3,143.0 | 3,006.0 | 3,019.0 | -59.0 | -1.9 | 41,977,400 |
| 23/07 | 2,960.0 | 3,094.0 | 2,857.0 | 3,078.0 | +136.0 | +4.6 | 43,499,000 |
| 23/06 | 2,764.5 | 2,978.5 | 2,728.0 | 2,942.0 | +182.0 | +6.6 | 41,016,100 |
| 23/05 | 2,781.0 | 2,898.0 | 2,732.0 | 2,760.0 | -7.5 | -0.3 | 32,907,300 |
| 23/04 | 2,583.0 | 2,769.5 | 2,515.5 | 2,767.5 | +201.5 | +7.9 | 40,126,200 |
| 23/03 | 2,535.0 | 2,643.0 | 2,467.5 | 2,566.0 | +26.0 | +1.0 | 43,665,300 |
| 23/02 | 2,668.5 | 2,674.0 | 2,511.0 | 2,540.0 | -117.5 | -4.4 | 37,758,100 |
| 23/01 | 2,774.0 | 2,776.0 | 2,486.5 | 2,657.5 | -125.5 | -4.5 | 40,240,900 |
| 22/12 | 2,843.0 | 2,888.0 | 2,739.0 | 2,783.0 | -40.0 | -1.4 | 27,182,800 |
| 22/11 | 2,781.0 | 2,907.0 | 2,683.0 | 2,823.0 | +46.5 | +1.7 | 29,013,800 |
| 22/10 | 2,700.0 | 2,834.0 | 2,639.5 | 2,776.5 | +73.0 | +2.7 | 43,602,500 |
| 22/09 | 2,688.0 | 2,716.0 | 2,602.5 | 2,703.5 | -19.0 | -0.7 | 35,969,100 |
| 22/08 | 2,678.0 | 2,832.5 | 2,662.0 | 2,722.5 | +43.5 | +1.6 | 39,666,000 |
| 22/07 | 2,340.0 | 2,702.0 | 2,320.0 | 2,679.0 | +325.0 | +13.8 | 49,290,100 |
| 22/06 | 2,369.0 | 2,398.5 | 2,145.0 | 2,354.0 | -3.5 | -0.2 | 54,855,000 |
| 22/05 | 2,481.5 | 2,481.5 | 2,268.5 | 2,357.5 | -111.0 | -4.5 | 42,338,700 |
▶︎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
