8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,614.1
円
(22:13)
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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 2,360.0 | 2,395.0 | 2,115.0 | 2,200.0 | -150.0 | -6.4 | 83,223,400 |
| 07/03 | 2,470.0 | 2,480.0 | 2,130.0 | 2,350.0 | -120.0 | -4.9 | 95,834,900 |
| 07/02 | 2,630.0 | 2,665.0 | 2,415.0 | 2,470.0 | -155.0 | -5.9 | 55,087,500 |
| 07/01 | 2,635.0 | 2,745.0 | 2,540.0 | 2,625.0 | +50.0 | +1.9 | 63,644,000 |
| 06/12 | 2,720.0 | 2,720.0 | 2,480.0 | 2,575.0 | -155.0 | -5.7 | 64,546,600 |
| 06/11 | 2,750.0 | 2,750.0 | 2,575.0 | 2,730.0 | -25.0 | -0.9 | 76,073,900 |
| 06/10 | 2,900.0 | 2,960.0 | 2,645.0 | 2,755.0 | -140.0 | -4.8 | 80,870,900 |
| 06/09 | 2,940.0 | 3,060.0 | 2,670.0 | 2,895.0 | -60.0 | -2.0 | 45,690,900 |
| 06/08 | 2,680.0 | 3,000.0 | 2,675.0 | 2,955.0 | +280.0 | +10.5 | 48,846,300 |
| 06/07 | 2,525.0 | 2,705.0 | 2,450.0 | 2,675.0 | +165.0 | +6.6 | 57,804,100 |
| 06/06 | 2,470.0 | 2,600.0 | 2,295.0 | 2,510.0 | +120.0 | +5.0 | 62,260,100 |
| 06/05 | 2,850.0 | 2,880.0 | 2,360.0 | 2,390.0 | -445.0 | -15.7 | 52,421,900 |
| 06/04 | 2,895.0 | 3,090.0 | 2,795.0 | 2,835.0 | -20.0 | -0.7 | 47,028,300 |
| 06/03 | 2,750.0 | 2,945.0 | 2,585.0 | 2,855.0 | +65.0 | +2.3 | 37,867,500 |
| 06/02 | 3,100.0 | 3,110.0 | 2,585.0 | 2,790.0 | -300.0 | -9.7 | 40,012,900 |
| 06/01 | 3,050.0 | 3,190.0 | 2,700.0 | 3,090.0 | +90.0 | +3.0 | 42,615,100 |
| 05/12 | 2,700.0 | 3,100.0 | 2,605.0 | 3,000.0 | +330.0 | +12.4 | 48,728,200 |
| 05/11 | 2,400.0 | 2,740.0 | 2,350.0 | 2,670.0 | +270.0 | +11.3 | 41,799,200 |
| 05/10 | 2,325.0 | 2,540.0 | 2,260.0 | 2,400.0 | +120.0 | +5.3 | 46,841,400 |
| 05/09 | 2,075.0 | 2,335.0 | 2,050.0 | 2,280.0 | +220.0 | +10.7 | 46,416,800 |
| 05/08 | 1,802.0 | 2,080.0 | 1,772.0 | 2,060.0 | +236.0 | +12.9 | 55,765,400 |
| 05/07 | 1,694.0 | 1,848.0 | 1,691.0 | 1,824.0 | +133.0 | +7.9 | 41,080,300 |
| 05/06 | 1,663.0 | 1,714.0 | 1,608.0 | 1,691.0 | +15.0 | +0.9 | 30,279,500 |
| 05/05 | 1,616.0 | 1,687.0 | 1,578.0 | 1,676.0 | +46.0 | +2.8 | 30,595,100 |
| 05/04 | 1,781.0 | 1,834.0 | 1,596.0 | 1,630.0 | -181.0 | -10.0 | 40,235,600 |
| 05/03 | 1,687.0 | 1,839.0 | 1,670.0 | 1,811.0 | +140.0 | +8.4 | 56,277,600 |
| 05/02 | 1,736.0 | 1,746.0 | 1,623.0 | 1,671.0 | -69.0 | -4.0 | 37,012,100 |
| 05/01 | 1,700.0 | 1,850.0 | 1,676.0 | 1,740.0 | +30.0 | +1.8 | 38,594,300 |
| 04/12 | 1,680.0 | 1,717.0 | 1,593.0 | 1,710.0 | -29.0 | -1.7 | 43,666,800 |
| 04/11 | 1,696.0 | 1,818.0 | 1,677.0 | 1,739.0 | +43.0 | +2.5 | 39,295,200 |
▶︎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
