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 | 3,530.0 | 3,614.0 | -126.0 | -3.4 | 35,445,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,287.5 | 1,680.0 | 1,255.0 | 1,660.0 | +392.5 | +31.0 | 37,838,000 |
| 02/03 | 1,340.0 | 1,487.5 | 1,267.5 | 1,267.5 | -82.5 | -6.1 | 35,718,000 |
| 02/02 | 1,295.0 | 1,367.5 | 1,157.5 | 1,350.0 | +72.5 | +5.7 | 30,052,000 |
| 02/01 | 1,490.0 | 1,515.0 | 1,232.5 | 1,277.5 | -202.5 | -13.7 | 31,094,000 |
| 01/12 | 1,290.0 | 1,487.5 | 1,220.0 | 1,480.0 | +185.0 | +14.3 | 33,630,000 |
| 01/11 | 1,332.5 | 1,355.0 | 1,232.5 | 1,295.0 | -17.5 | -1.3 | 29,174,000 |
| 01/10 | 1,225.0 | 1,372.5 | 1,197.5 | 1,312.5 | +117.5 | +9.8 | 28,920,000 |
| 01/09 | 1,197.5 | 1,235.0 | 1,015.0 | 1,195.0 | +17.5 | +1.5 | 37,696,000 |
| 01/08 | 1,485.0 | 1,660.0 | 1,150.0 | 1,177.5 | -352.5 | -23.0 | 38,870,000 |
| 01/07 | 1,385.0 | 1,535.0 | 1,367.5 | 1,530.0 | +155.0 | +11.3 | 22,958,000 |
| 01/06 | 1,345.0 | 1,407.5 | 1,212.5 | 1,375.0 | +55.0 | +4.2 | 31,522,000 |
| 01/05 | 1,580.0 | 1,625.0 | 1,295.0 | 1,320.0 | -225.0 | -14.6 | 38,274,000 |
| 01/04 | 1,310.0 | 1,545.0 | 1,237.5 | 1,545.0 | +255.0 | +19.8 | 34,674,000 |
| 01/03 | 1,355.0 | 1,375.0 | 1,225.0 | 1,290.0 | -90.0 | -6.5 | 31,394,000 |
| 01/02 | 1,340.0 | 1,397.5 | 1,257.5 | 1,380.0 | +32.5 | +2.4 | 25,344,000 |
| 01/01 | 1,257.5 | 1,347.5 | 1,127.5 | 1,347.5 | +107.5 | +8.7 | 25,278,000 |
| 00/12 | 1,225.0 | 1,267.5 | 1,117.5 | 1,240.0 | 0 | 0.0 | 30,818,000 |
| 00/11 | 1,005.0 | 1,240.0 | 995.5 | 1,240.0 | +215.0 | +21.0 | 27,392,000 |
| 00/10 | 967.5 | 1,070.0 | 967.5 | 1,025.0 | +30.0 | +3.0 | 19,120,000 |
| 00/09 | 1,005.0 | 1,005.0 | 890.0 | 995.0 | -7.5 | -0.8 | 18,218,000 |
| 00/08 | 1,047.5 | 1,115.0 | 985.0 | 1,002.5 | -65.0 | -6.1 | 18,552,000 |
| 00/07 | 1,005.0 | 1,155.0 | 998.0 | 1,067.5 | +62.5 | +6.2 | 26,928,000 |
| 00/06 | 922.5 | 1,035.0 | 861.5 | 1,005.0 | +81.5 | +8.8 | 24,500,000 |
| 00/05 | 1,000.0 | 1,050.0 | 920.5 | 923.5 | -76.5 | -7.7 | 18,022,000 |
| 00/04 | 780.0 | 1,000.0 | 775.0 | 1,000.0 | +232.0 | +30.2 | 41,356,000 |
| 00/03 | 767.5 | 800.0 | 663.0 | 768.0 | -5.5 | -0.7 | 23,916,000 |
| 00/02 | 970.0 | 990.0 | 765.0 | 773.5 | -194.0 | -20.1 | 22,922,000 |
| 00/01 | 900.5 | 1,000.0 | 855.0 | 967.5 | +77.0 | +8.7 | 14,530,000 |
| 99/12 | 970.0 | 1,067.5 | 857.5 | 890.5 | ー | ー | 18,068,000 |
▶︎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
