8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,567.1
円
(11:24)
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 | 3,565.0 | -175.0 | -4.7 | 32,250,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,984.5 | 2,257.0 | 1,960.0 | 2,185.0 | +204.5 | +10.3 | 49,330,800 |
| 19/09 | 1,880.0 | 2,065.0 | 1,845.5 | 1,980.5 | +96.5 | +5.1 | 45,326,400 |
| 19/08 | 1,880.5 | 1,947.5 | 1,794.0 | 1,884.0 | -8.0 | -0.4 | 56,203,500 |
| 19/07 | 1,862.5 | 1,974.0 | 1,820.0 | 1,892.0 | +41.0 | +2.2 | 51,021,700 |
| 19/06 | 1,852.0 | 1,911.5 | 1,813.5 | 1,851.0 | -26.5 | -1.4 | 44,199,800 |
| 19/05 | 2,056.5 | 2,066.0 | 1,875.5 | 1,877.5 | -177.0 | -8.6 | 54,075,600 |
| 19/04 | 2,340.0 | 2,368.0 | 1,998.0 | 2,054.5 | -262.0 | -11.3 | 53,303,800 |
| 19/03 | 2,349.5 | 2,372.0 | 2,216.0 | 2,316.5 | -29.5 | -1.3 | 44,603,600 |
| 19/02 | 2,208.0 | 2,416.5 | 2,204.0 | 2,346.0 | +137.5 | +6.2 | 52,625,800 |
| 19/01 | 2,110.5 | 2,244.0 | 2,094.0 | 2,208.5 | +59.0 | +2.7 | 63,777,700 |
| 18/12 | 2,732.0 | 2,732.5 | 2,078.5 | 2,149.5 | -571.5 | -21.0 | 93,473,100 |
| 18/11 | 2,585.5 | 2,792.0 | 2,555.0 | 2,721.0 | +131.0 | +5.1 | 52,707,300 |
| 18/10 | 2,735.5 | 2,740.0 | 2,513.0 | 2,590.0 | -147.5 | -5.4 | 60,914,800 |
| 18/09 | 2,393.0 | 2,746.0 | 2,343.5 | 2,737.5 | +331.0 | +13.8 | 48,433,200 |
| 18/08 | 2,269.0 | 2,481.5 | 2,245.5 | 2,406.5 | +140.0 | +6.2 | 57,015,800 |
| 18/07 | 2,349.0 | 2,349.0 | 2,178.0 | 2,266.5 | -103.5 | -4.4 | 49,439,800 |
| 18/06 | 2,153.0 | 2,454.0 | 2,150.5 | 2,370.0 | +211.0 | +9.8 | 57,154,200 |
| 18/05 | 2,186.0 | 2,211.0 | 2,116.0 | 2,159.0 | -28.5 | -1.3 | 40,836,500 |
| 18/04 | 1,902.5 | 2,195.0 | 1,884.0 | 2,187.5 | +288.0 | +15.2 | 59,197,700 |
| 18/03 | 1,802.5 | 1,904.5 | 1,736.0 | 1,899.5 | +93.0 | +5.2 | 59,004,300 |
| 18/02 | 1,870.5 | 1,917.5 | 1,760.0 | 1,806.5 | -51.0 | -2.8 | 64,468,100 |
| 18/01 | 1,920.0 | 1,959.5 | 1,857.5 | 1,857.5 | -45.0 | -2.4 | 50,394,000 |
| 17/12 | 1,832.0 | 1,949.5 | 1,805.5 | 1,902.5 | +78.5 | +4.3 | 49,306,200 |
| 17/11 | 1,755.0 | 1,825.0 | 1,683.5 | 1,824.0 | +73.5 | +4.2 | 50,509,700 |
| 17/10 | 1,664.0 | 1,753.0 | 1,647.5 | 1,750.5 | +88.0 | +5.3 | 58,879,200 |
| 17/09 | 1,627.5 | 1,673.0 | 1,579.0 | 1,662.5 | +40.5 | +2.5 | 45,597,700 |
| 17/08 | 1,674.0 | 1,699.0 | 1,615.5 | 1,622.0 | -40.5 | -2.4 | 46,821,300 |
| 17/07 | 1,709.5 | 1,747.5 | 1,653.5 | 1,662.5 | -44.5 | -2.6 | 40,904,900 |
| 17/06 | 1,666.5 | 1,754.0 | 1,658.5 | 1,707.0 | +34.0 | +2.0 | 46,066,800 |
| 17/05 | 1,645.5 | 1,711.0 | 1,640.0 | 1,673.0 | +19.5 | +1.2 | 39,960,700 |
▶︎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
