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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,754.0 | 1,879.0 | 1,678.0 | 1,696.0 | -78.0 | -4.4 | 55,041,700 |
| 04/09 | 1,829.0 | 1,938.0 | 1,708.0 | 1,774.0 | -50.0 | -2.7 | 40,018,400 |
| 04/08 | 1,920.0 | 1,940.0 | 1,675.0 | 1,824.0 | -86.0 | -4.5 | 79,567,600 |
| 04/07 | 2,200.0 | 2,230.0 | 1,815.0 | 1,910.0 | -280.0 | -12.8 | 57,291,600 |
| 04/06 | 2,260.0 | 2,335.0 | 2,135.0 | 2,190.0 | -45.0 | -2.0 | 41,791,000 |
| 04/05 | 2,400.0 | 2,420.0 | 2,080.0 | 2,235.0 | -185.0 | -7.6 | 32,399,800 |
| 04/04 | 2,295.0 | 2,610.0 | 2,220.0 | 2,420.0 | +175.0 | +7.8 | 36,300,000 |
| 04/03 | 2,020.0 | 2,335.0 | 2,015.0 | 2,245.0 | +260.0 | +13.1 | 45,726,200 |
| 04/02 | 1,800.0 | 2,020.0 | 1,690.0 | 1,985.0 | +185.0 | +10.3 | 25,209,000 |
| 04/01 | 1,800.0 | 1,915.0 | 1,735.0 | 1,800.0 | +5.0 | +0.3 | 21,118,800 |
| 03/12 | 1,795.0 | 1,900.0 | 1,595.0 | 1,795.0 | +25.0 | +1.4 | 29,863,400 |
| 03/11 | 1,820.0 | 1,915.0 | 1,635.0 | 1,770.0 | -45.0 | -2.5 | 28,550,200 |
| 03/10 | 1,470.0 | 1,970.0 | 1,470.0 | 1,815.0 | +345.0 | +23.5 | 52,431,600 |
| 03/09 | 1,445.0 | 1,515.0 | 1,400.0 | 1,470.0 | +27.5 | +1.9 | 38,764,000 |
| 03/08 | 1,490.0 | 1,570.0 | 1,390.0 | 1,442.5 | -55.0 | -3.7 | 34,706,800 |
| 03/07 | 1,360.0 | 1,595.0 | 1,352.5 | 1,497.5 | +122.5 | +8.9 | 40,258,400 |
| 03/06 | 1,417.5 | 1,510.0 | 1,365.0 | 1,375.0 | -62.5 | -4.4 | 31,771,400 |
| 03/05 | 1,335.0 | 1,457.5 | 1,290.0 | 1,437.5 | +82.5 | +6.1 | 25,627,400 |
| 03/04 | 1,167.5 | 1,355.0 | 1,115.0 | 1,355.0 | +167.5 | +14.1 | 26,864,600 |
| 03/03 | 1,187.5 | 1,240.0 | 1,055.0 | 1,187.5 | -2.5 | -0.2 | 28,066,400 |
| 03/02 | 1,280.0 | 1,337.5 | 1,145.0 | 1,190.0 | -182.5 | -13.3 | 22,323,400 |
| 03/01 | 1,400.0 | 1,445.0 | 1,262.5 | 1,372.5 | -32.5 | -2.3 | 22,742,000 |
| 02/12 | 1,505.0 | 1,515.0 | 1,365.0 | 1,405.0 | -100.0 | -6.6 | 29,408,000 |
| 02/11 | 1,500.0 | 1,535.0 | 1,312.5 | 1,505.0 | 0 | 0.0 | 25,143,200 |
| 02/10 | 1,515.0 | 1,575.0 | 1,340.0 | 1,505.0 | -55.0 | -3.5 | 37,180,200 |
| 02/09 | 1,535.0 | 1,600.0 | 1,402.5 | 1,560.0 | +15.0 | +1.0 | 30,161,600 |
| 02/08 | 1,605.0 | 1,675.0 | 1,515.0 | 1,545.0 | -110.0 | -6.7 | 27,762,800 |
| 02/07 | 1,595.0 | 1,800.0 | 1,575.0 | 1,655.0 | +55.0 | +3.4 | 37,659,000 |
| 02/06 | 1,815.0 | 1,860.0 | 1,477.5 | 1,600.0 | -200.0 | -11.1 | 38,819,400 |
| 02/05 | 1,655.0 | 1,900.0 | 1,595.0 | 1,800.0 | +140.0 | +8.4 | 39,092,000 |
▶︎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
