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
円
(19:48)
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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 854.0 | 872.0 | 804.0 | 820.0 | -39.0 | -4.5 | 80,445,000 |
| 09/09 | 978.0 | 982.0 | 850.0 | 859.0 | -128.0 | -13.0 | 51,817,500 |
| 09/08 | 930.0 | 1,016.0 | 920.0 | 987.0 | +67.0 | +7.3 | 47,980,800 |
| 09/07 | 951.0 | 977.0 | 811.0 | 920.0 | -35.0 | -3.7 | 69,080,400 |
| 09/06 | 887.0 | 1,056.0 | 880.0 | 955.0 | +72.0 | +8.2 | 69,780,900 |
| 09/05 | 765.0 | 918.0 | 760.0 | 883.0 | +115.0 | +15.0 | 52,580,700 |
| 09/04 | 654.0 | 800.0 | 653.0 | 768.0 | +124.0 | +19.3 | 77,143,700 |
| 09/03 | 570.0 | 734.0 | 525.0 | 644.0 | +59.0 | +10.1 | 97,381,900 |
| 09/02 | 728.0 | 760.0 | 572.0 | 585.0 | -144.0 | -19.8 | 86,673,800 |
| 09/01 | 908.0 | 910.0 | 718.0 | 729.0 | -163.0 | -18.3 | 69,808,400 |
| 08/12 | 849.0 | 907.0 | 791.0 | 892.0 | +44.0 | +5.2 | 69,458,000 |
| 08/11 | 975.0 | 1,044.0 | 784.0 | 848.0 | -77.0 | -8.3 | 87,911,400 |
| 08/10 | 1,062.0 | 1,110.0 | 750.0 | 925.0 | -128.0 | -12.2 | 134,769,200 |
| 08/09 | 1,230.0 | 1,245.0 | 1,013.0 | 1,053.0 | -209.0 | -16.6 | 101,029,300 |
| 08/08 | 1,300.0 | 1,345.0 | 1,194.0 | 1,262.0 | -58.0 | -4.4 | 73,437,300 |
| 08/07 | 1,300.0 | 1,320.0 | 1,117.0 | 1,320.0 | +9.0 | +0.7 | 105,509,100 |
| 08/06 | 1,500.0 | 1,641.0 | 1,291.0 | 1,311.0 | -204.0 | -13.5 | 90,663,800 |
| 08/05 | 1,509.0 | 1,536.0 | 1,348.0 | 1,515.0 | -2.0 | -0.1 | 96,328,700 |
| 08/04 | 1,193.0 | 1,527.0 | 1,165.0 | 1,517.0 | +329.0 | +27.7 | 121,424,200 |
| 08/03 | 1,250.0 | 1,254.0 | 995.0 | 1,188.0 | -93.0 | -7.3 | 87,675,100 |
| 08/02 | 1,307.0 | 1,409.0 | 1,210.0 | 1,281.0 | -6.0 | -0.5 | 96,317,100 |
| 08/01 | 1,578.0 | 1,599.0 | 1,201.0 | 1,287.0 | -351.0 | -21.4 | 102,455,900 |
| 07/12 | 1,724.0 | 1,864.0 | 1,627.0 | 1,638.0 | -56.0 | -3.3 | 83,521,300 |
| 07/11 | 1,805.0 | 1,873.0 | 1,511.0 | 1,694.0 | -110.0 | -6.1 | 91,503,800 |
| 07/10 | 1,615.0 | 1,950.0 | 1,590.0 | 1,804.0 | +181.0 | +11.2 | 106,037,500 |
| 07/09 | 1,586.0 | 1,700.0 | 1,504.0 | 1,623.0 | +41.0 | +2.6 | 84,155,100 |
| 07/08 | 1,903.0 | 1,998.0 | 1,565.0 | 1,582.0 | -327.0 | -17.1 | 115,950,800 |
| 07/07 | 2,340.0 | 2,340.0 | 1,857.0 | 1,909.0 | -381.0 | -16.6 | 82,930,600 |
| 07/06 | 2,280.0 | 2,310.0 | 2,170.0 | 2,290.0 | +15.0 | +0.7 | 69,594,900 |
| 07/05 | 2,205.0 | 2,355.0 | 2,165.0 | 2,275.0 | +75.0 | +3.4 | 58,760,400 |
▶︎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
