8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,589.4
円
(13:25)
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 | 3,589.0 | -151.0 | -4.0 | 32,567,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,630.0 | 1,669.0 | 1,577.0 | 1,653.5 | +28.5 | +1.8 | 48,702,100 |
| 17/03 | 1,684.5 | 1,700.0 | 1,606.5 | 1,625.0 | -50.0 | -3.0 | 44,808,400 |
| 17/02 | 1,630.0 | 1,726.0 | 1,609.0 | 1,675.0 | +44.0 | +2.7 | 48,490,500 |
| 17/01 | 1,670.0 | 1,747.5 | 1,623.0 | 1,631.0 | -25.0 | -1.5 | 46,278,800 |
| 16/12 | 1,584.0 | 1,764.0 | 1,552.0 | 1,656.0 | +80.0 | +5.1 | 47,111,400 |
| 16/11 | 1,455.0 | 1,587.5 | 1,403.0 | 1,576.0 | +123.0 | +8.5 | 50,582,600 |
| 16/10 | 1,504.5 | 1,520.5 | 1,413.0 | 1,453.0 | -36.0 | -2.4 | 46,272,500 |
| 16/09 | 1,421.5 | 1,534.0 | 1,419.0 | 1,489.0 | +66.5 | +4.7 | 44,289,400 |
| 16/08 | 1,476.5 | 1,495.5 | 1,400.5 | 1,422.5 | -59.5 | -4.0 | 62,844,500 |
| 16/07 | 1,596.0 | 1,637.0 | 1,443.5 | 1,482.0 | -104.0 | -6.6 | 67,842,900 |
| 16/06 | 1,664.5 | 1,681.5 | 1,460.0 | 1,586.0 | -97.5 | -5.8 | 64,561,500 |
| 16/05 | 1,586.0 | 1,697.0 | 1,575.0 | 1,683.5 | +40.0 | +2.4 | 48,166,200 |
| 16/04 | 1,627.5 | 1,695.5 | 1,484.0 | 1,643.5 | +17.5 | +1.1 | 70,498,300 |
| 16/03 | 1,475.5 | 1,716.5 | 1,459.0 | 1,626.0 | +146.0 | +9.9 | 68,027,200 |
| 16/02 | 1,649.0 | 1,674.0 | 1,344.5 | 1,480.0 | -117.0 | -7.3 | 111,653,800 |
| 16/01 | 1,857.5 | 1,872.0 | 1,441.5 | 1,597.0 | -271.0 | -14.5 | 100,001,400 |
| 15/12 | 1,918.0 | 1,954.0 | 1,762.5 | 1,868.0 | -42.0 | -2.2 | 66,583,200 |
| 15/11 | 1,798.5 | 1,947.0 | 1,758.0 | 1,910.0 | +111.0 | +6.2 | 54,865,400 |
| 15/10 | 1,881.0 | 1,996.5 | 1,773.0 | 1,799.0 | -56.0 | -3.0 | 91,284,200 |
| 15/09 | 1,800.0 | 1,859.5 | 1,617.5 | 1,855.0 | +34.0 | +1.9 | 90,635,400 |
| 15/08 | 1,907.0 | 2,033.0 | 1,690.0 | 1,821.0 | -75.5 | -4.0 | 106,813,900 |
| 15/07 | 1,750.0 | 1,924.0 | 1,716.5 | 1,896.5 | +159.0 | +9.2 | 92,822,100 |
| 15/06 | 1,648.0 | 1,776.0 | 1,568.0 | 1,737.5 | +76.5 | +4.6 | 71,051,800 |
| 15/05 | 1,500.0 | 1,693.0 | 1,481.0 | 1,661.0 | +170.0 | +11.4 | 60,175,600 |
| 15/04 | 1,311.5 | 1,626.0 | 1,311.5 | 1,491.0 | +172.0 | +13.0 | 131,470,100 |
| 15/03 | 1,276.0 | 1,351.0 | 1,238.0 | 1,319.0 | +39.5 | +3.1 | 102,747,000 |
| 15/02 | 1,241.5 | 1,353.5 | 1,233.0 | 1,279.5 | +30.0 | +2.4 | 97,308,500 |
| 15/01 | 1,214.0 | 1,279.0 | 1,126.0 | 1,249.5 | +36.0 | +3.0 | 102,590,400 |
| 14/12 | 1,188.0 | 1,249.0 | 1,110.0 | 1,213.5 | +30.5 | +2.6 | 113,698,600 |
| 14/11 | 1,125.5 | 1,252.5 | 1,093.5 | 1,183.0 | +88.5 | +8.1 | 111,886,500 |
▶︎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
