8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,548.2
円
(09:16)
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 | 3,546.0 | -194.0 | -5.2 | 31,735,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,583.5 | 2,654.0 | 2,411.0 | 2,468.5 | -141.0 | -5.4 | 41,728,300 |
| 22/03 | 2,615.0 | 2,699.0 | 2,494.5 | 2,609.5 | +12.0 | +0.5 | 43,084,300 |
| 22/02 | 2,610.0 | 2,698.5 | 2,464.5 | 2,597.5 | -9.0 | -0.4 | 43,688,800 |
| 22/01 | 2,734.0 | 2,749.0 | 2,380.5 | 2,606.5 | -102.5 | -3.8 | 55,794,400 |
| 21/12 | 2,639.5 | 2,863.5 | 2,627.0 | 2,709.0 | +64.5 | +2.4 | 38,837,100 |
| 21/11 | 2,655.0 | 2,775.0 | 2,608.5 | 2,644.5 | +26.5 | +1.0 | 31,268,700 |
| 21/10 | 2,921.0 | 2,930.5 | 2,560.5 | 2,618.0 | -322.0 | -11.0 | 53,205,500 |
| 21/09 | 2,937.0 | 3,137.0 | 2,920.5 | 2,940.0 | +20.5 | +0.7 | 40,670,100 |
| 21/08 | 3,010.0 | 3,097.0 | 2,880.0 | 2,919.5 | -67.5 | -2.3 | 43,731,200 |
| 21/07 | 2,992.0 | 3,062.0 | 2,854.0 | 2,987.0 | +2.0 | +0.1 | 38,477,400 |
| 21/06 | 2,937.5 | 3,075.0 | 2,896.5 | 2,985.0 | +53.0 | +1.8 | 35,640,400 |
| 21/05 | 3,014.0 | 3,096.0 | 2,877.0 | 2,932.0 | -50.5 | -1.7 | 30,802,800 |
| 21/04 | 3,345.0 | 3,369.0 | 2,976.0 | 2,982.5 | -316.5 | -9.6 | 38,757,000 |
| 21/03 | 3,225.0 | 3,532.0 | 3,031.0 | 3,299.0 | +96.0 | +3.0 | 59,300,500 |
| 21/02 | 3,284.0 | 3,675.0 | 3,202.0 | 3,203.0 | -73.0 | -2.2 | 43,175,100 |
| 21/01 | 3,380.0 | 3,412.0 | 3,239.0 | 3,276.0 | -109.0 | -3.2 | 32,675,900 |
| 20/12 | 3,109.0 | 3,430.0 | 2,988.5 | 3,385.0 | +280.0 | +9.0 | 35,242,500 |
| 20/11 | 2,665.5 | 3,200.0 | 2,660.0 | 3,105.0 | +441.5 | +16.6 | 40,114,400 |
| 20/10 | 2,860.5 | 2,960.0 | 2,654.0 | 2,663.5 | -162.5 | -5.8 | 35,165,000 |
| 20/09 | 2,612.0 | 2,887.5 | 2,571.5 | 2,826.0 | +197.0 | +7.5 | 37,768,600 |
| 20/08 | 2,513.0 | 2,730.5 | 2,500.0 | 2,629.0 | +139.0 | +5.6 | 41,100,400 |
| 20/07 | 2,529.0 | 2,591.0 | 2,374.5 | 2,490.0 | -15.0 | -0.6 | 41,664,600 |
| 20/06 | 2,369.0 | 2,541.0 | 2,347.0 | 2,505.0 | +121.5 | +5.1 | 40,962,600 |
| 20/05 | 2,147.5 | 2,407.5 | 2,090.5 | 2,383.5 | +212.0 | +9.8 | 35,620,200 |
| 20/04 | 2,350.0 | 2,360.0 | 2,030.5 | 2,171.5 | -227.5 | -9.5 | 70,336,100 |
| 20/03 | 1,991.0 | 2,485.5 | 1,808.5 | 2,399.0 | +384.5 | +19.1 | 114,635,300 |
| 20/02 | 2,210.0 | 2,379.5 | 1,980.5 | 2,014.5 | -239.0 | -10.6 | 48,598,900 |
| 20/01 | 2,230.0 | 2,399.0 | 2,210.0 | 2,253.5 | -2.0 | -0.1 | 36,459,500 |
| 19/12 | 2,240.0 | 2,321.0 | 2,172.0 | 2,255.5 | +22.5 | +1.0 | 31,874,700 |
| 19/11 | 2,170.0 | 2,327.0 | 2,156.5 | 2,233.0 | +48.0 | +2.2 | 33,495,600 |
▶︎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
