8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,611.5
円
(23:51)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,758.0 | 3,781.0 | 3,608.0 | 3,608.0 | -142.0 | -3.8 | 8,356,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,875.0 | 3,901.0 | 3,750.0 | 3,750.0 | -111.0 | -2.9 | 7,252,100 |
| 11/8 | 3,716.0 | 3,910.0 | 3,681.0 | 3,861.0 | +152.0 | +4.1 | 7,771,700 |
| 11/1 | 3,699.0 | 3,840.0 | 3,687.0 | 3,709.0 | +1.0 | +0.0 | 13,644,000 |
| 10/25 | 3,710.0 | 3,824.0 | 3,686.0 | 3,708.0 | +14.0 | +0.4 | 7,992,500 |
| 10/18 | 3,650.0 | 3,803.0 | 3,627.0 | 3,694.0 | +76.0 | +2.1 | 10,236,300 |
| 10/11 | 3,989.0 | 3,999.0 | 3,512.0 | 3,618.0 | -364.0 | -9.1 | 22,622,000 |
| 10/4 | 3,885.0 | 4,035.0 | 3,848.0 | 3,982.0 | +24.0 | +0.6 | 11,669,100 |
| 9/27 | 3,998.0 | 3,999.0 | 3,888.0 | 3,958.0 | -50.0 | -1.3 | 9,636,200 |
| 9/20 | 3,985.0 | 4,097.0 | 3,957.0 | 4,008.0 | +54.0 | +1.4 | 12,127,300 |
| 9/13 | 3,798.0 | 3,985.0 | 3,780.0 | 3,954.0 | +116.0 | +3.0 | 12,563,800 |
| 9/6 | 3,640.0 | 3,987.0 | 3,588.0 | 3,838.0 | +189.0 | +5.2 | 14,530,200 |
| 8/30 | 3,729.0 | 3,779.0 | 3,617.0 | 3,649.0 | -80.0 | -2.2 | 17,064,500 |
| 8/23 | 3,480.0 | 3,729.0 | 3,451.0 | 3,729.0 | +248.0 | +7.1 | 11,021,800 |
| 8/16 | 3,530.0 | 3,555.0 | 3,428.0 | 3,481.0 | -28.0 | -0.8 | 8,870,200 |
| 8/9 | 3,324.0 | 3,517.0 | 3,176.0 | 3,509.0 | +153.0 | +4.6 | 16,623,500 |
| 8/2 | 3,328.0 | 3,435.0 | 3,305.0 | 3,356.0 | +38.0 | +1.2 | 8,948,600 |
| 7/26 | 3,303.0 | 3,350.0 | 3,275.0 | 3,318.0 | +16.0 | +0.5 | 7,479,600 |
| 7/19 | 3,275.0 | 3,345.0 | 3,238.0 | 3,302.0 | -78.0 | -2.3 | 9,332,400 |
| 7/12 | 3,480.0 | 3,481.0 | 3,303.0 | 3,380.0 | -99.0 | -2.9 | 12,762,500 |
| 7/5 | 3,458.0 | 3,499.0 | 3,402.0 | 3,479.0 | +40.0 | +1.2 | 6,104,100 |
| 6/28 | 3,418.0 | 3,488.0 | 3,400.0 | 3,439.0 | +33.0 | +1.0 | 7,616,200 |
| 6/21 | 3,433.0 | 3,455.0 | 3,386.0 | 3,406.0 | -33.0 | -1.0 | 6,382,300 |
| 6/14 | 3,522.0 | 3,555.0 | 3,419.0 | 3,439.0 | -83.0 | -2.4 | 6,471,200 |
| 6/7 | 3,396.0 | 3,558.0 | 3,380.0 | 3,522.0 | +135.0 | +4.0 | 8,077,800 |
| 5/31 | 3,329.0 | 3,387.0 | 3,260.0 | 3,387.0 | +65.0 | +2.0 | 10,021,700 |
| 5/24 | 3,316.0 | 3,354.0 | 3,257.0 | 3,322.0 | +18.0 | +0.5 | 6,840,100 |
| 5/17 | 3,337.0 | 3,340.0 | 3,250.0 | 3,304.0 | -32.0 | -1.0 | 5,636,600 |
| 5/10 | 3,250.0 | 3,346.0 | 3,238.0 | 3,336.0 | +103.0 | +3.2 | 5,639,500 |
| 5/2 | 3,299.0 | 3,310.0 | 3,229.0 | 3,233.0 | -55.0 | -1.7 | 4,587,100 |
| 4/26 | 3,264.0 | 3,356.0 | 3,256.0 | 3,288.0 | +57.0 | +1.8 | 8,156,500 |
▶︎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
