8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,601.9
円
(15:11)
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 | 3,603.0 | -137.0 | -3.7 | 32,998,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,095.5 | 1,132.5 | 997.0 | 1,094.5 | +2.5 | +0.2 | 106,339,800 |
| 14/09 | 1,124.0 | 1,129.0 | 1,081.0 | 1,092.0 | -32.0 | -2.9 | 86,414,900 |
| 14/08 | 1,160.0 | 1,181.5 | 1,118.0 | 1,124.0 | -39.0 | -3.4 | 70,421,900 |
| 14/07 | 1,248.0 | 1,269.0 | 1,146.0 | 1,163.0 | -83.0 | -6.7 | 89,059,200 |
| 14/06 | 1,237.0 | 1,259.0 | 1,218.0 | 1,246.0 | +19.0 | +1.6 | 52,670,500 |
| 14/05 | 1,183.0 | 1,260.0 | 1,166.0 | 1,227.0 | +46.0 | +3.9 | 52,801,100 |
| 14/04 | 1,165.0 | 1,192.0 | 1,102.0 | 1,181.0 | +18.0 | +1.6 | 63,654,900 |
| 14/03 | 1,230.0 | 1,255.0 | 1,101.0 | 1,163.0 | -81.0 | -6.5 | 93,643,400 |
| 14/02 | 1,284.0 | 1,307.0 | 1,221.0 | 1,244.0 | -45.0 | -3.5 | 79,888,600 |
| 14/01 | 1,423.0 | 1,484.0 | 1,276.0 | 1,289.0 | -136.0 | -9.5 | 90,360,000 |
| 13/12 | 1,375.0 | 1,436.0 | 1,338.0 | 1,425.0 | +47.0 | +3.4 | 58,494,000 |
| 13/11 | 1,346.0 | 1,378.0 | 1,294.0 | 1,378.0 | +41.0 | +3.1 | 52,519,600 |
| 13/10 | 1,355.0 | 1,367.0 | 1,250.0 | 1,337.0 | -14.0 | -1.0 | 59,311,500 |
| 13/09 | 1,346.0 | 1,397.0 | 1,330.0 | 1,351.0 | +7.0 | +0.5 | 49,736,500 |
| 13/08 | 1,364.0 | 1,426.0 | 1,305.0 | 1,344.0 | -4.0 | -0.3 | 65,279,700 |
| 13/07 | 1,334.0 | 1,431.0 | 1,308.0 | 1,348.0 | +46.0 | +3.5 | 74,019,600 |
| 13/06 | 1,177.0 | 1,305.0 | 1,105.0 | 1,302.0 | +114.0 | +9.6 | 98,218,300 |
| 13/05 | 1,375.0 | 1,376.0 | 1,186.0 | 1,188.0 | -191.0 | -13.9 | 109,942,100 |
| 13/04 | 1,199.0 | 1,441.0 | 1,097.0 | 1,379.0 | +164.0 | +13.5 | 117,985,700 |
| 13/03 | 1,034.0 | 1,278.0 | 1,023.0 | 1,215.0 | +173.0 | +16.6 | 94,365,900 |
| 13/02 | 1,041.0 | 1,086.0 | 1,022.0 | 1,042.0 | +4.0 | +0.4 | 70,977,900 |
| 13/01 | 1,000.0 | 1,040.0 | 983.0 | 1,038.0 | +51.0 | +5.2 | 63,994,500 |
| 12/12 | 923.0 | 988.0 | 913.0 | 987.0 | +65.0 | +7.1 | 52,841,300 |
| 12/11 | 874.0 | 933.0 | 852.0 | 922.0 | +51.0 | +5.9 | 66,000,800 |
| 12/10 | 877.0 | 896.0 | 844.0 | 871.0 | -12.0 | -1.4 | 71,470,000 |
| 12/09 | 902.0 | 910.0 | 871.0 | 883.0 | -17.0 | -1.9 | 68,818,100 |
| 12/08 | 941.0 | 963.0 | 900.0 | 900.0 | -44.0 | -4.7 | 72,832,500 |
| 12/07 | 997.0 | 1,001.0 | 932.0 | 944.0 | -48.0 | -4.8 | 57,379,900 |
| 12/06 | 943.0 | 996.0 | 935.0 | 992.0 | +42.0 | +4.4 | 71,763,100 |
| 12/05 | 1,047.0 | 1,047.0 | 940.0 | 950.0 | -94.0 | -9.0 | 71,119,000 |
▶︎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
