8267東証P貸借
業種 小売業
イオン 株価時系列データ
PTS
3,528
円
(23:47)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,697.0 (24/02/27) | 2,768.5 (23/06/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,697.0 (24/02/27) | 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,396.0 | 3,558.0 | 3,380.0 | 3,522.0 | +135.0 | +4.0 | 9,338,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 3,076.0 | 3,207.0 | 3,067.0 | 3,178.0 | +78.0 | +2.5 | 6,855,800 |
| 10/27 | 3,050.0 | 3,129.0 | 3,029.0 | 3,100.0 | +41.0 | +1.3 | 7,192,800 |
| 10/20 | 3,017.0 | 3,086.0 | 2,973.0 | 3,059.0 | +33.0 | +1.1 | 8,343,900 |
| 10/13 | 3,046.0 | 3,138.0 | 2,982.0 | 3,026.0 | -20.0 | -0.7 | 12,799,600 |
| 10/6 | 2,970.0 | 3,059.0 | 2,892.5 | 3,046.0 | +83.5 | +2.8 | 9,717,100 |
| 9/29 | 2,965.0 | 3,028.0 | 2,949.0 | 2,962.5 | +10.0 | +0.3 | 9,675,400 |
| 9/22 | 3,060.0 | 3,084.0 | 2,927.5 | 2,952.5 | -122.5 | -4.0 | 8,182,100 |
| 9/15 | 3,027.0 | 3,086.0 | 2,968.5 | 3,075.0 | +64.0 | +2.1 | 9,516,900 |
| 9/8 | 3,020.0 | 3,069.0 | 2,996.0 | 3,011.0 | -22.0 | -0.7 | 8,516,200 |
| 9/1 | 3,081.0 | 3,102.0 | 3,002.0 | 3,033.0 | -20.0 | -0.7 | 15,315,000 |
| 8/25 | 3,065.0 | 3,095.0 | 3,028.0 | 3,053.0 | +3.0 | +0.1 | 7,918,900 |
| 8/18 | 3,110.0 | 3,143.0 | 3,033.0 | 3,050.0 | -38.0 | -1.2 | 7,657,900 |
| 8/10 | 3,043.0 | 3,118.0 | 3,036.0 | 3,088.0 | +44.0 | +1.5 | 6,251,200 |
| 8/4 | 3,060.0 | 3,114.0 | 3,016.0 | 3,044.0 | +23.0 | +0.8 | 8,708,600 |
| 7/28 | 2,949.0 | 3,040.0 | 2,931.5 | 3,021.0 | +97.0 | +3.3 | 10,187,500 |
| 7/21 | 2,895.5 | 2,925.0 | 2,857.0 | 2,924.0 | +37.0 | +1.3 | 7,118,900 |
| 7/14 | 2,953.0 | 3,019.0 | 2,881.0 | 2,887.0 | -73.0 | -2.5 | 16,142,100 |
| 7/7 | 2,960.0 | 2,979.0 | 2,916.5 | 2,960.0 | +18.0 | +0.6 | 7,958,700 |
| 6/30 | 2,882.0 | 2,978.5 | 2,864.5 | 2,942.0 | +84.5 | +3.0 | 10,775,600 |
| 6/23 | 2,823.0 | 2,871.0 | 2,768.5 | 2,857.5 | +38.0 | +1.4 | 8,449,400 |
| 6/16 | 2,817.0 | 2,831.5 | 2,786.0 | 2,819.5 | +5.0 | +0.2 | 8,841,800 |
| 6/9 | 2,826.0 | 2,837.0 | 2,763.5 | 2,814.5 | +25.0 | +0.9 | 9,609,900 |
| 6/2 | 2,873.0 | 2,874.5 | 2,728.0 | 2,789.5 | -51.5 | -1.8 | 10,051,400 |
| 5/26 | 2,839.5 | 2,898.0 | 2,826.5 | 2,841.0 | +2.5 | +0.1 | 8,231,400 |
| 5/19 | 2,814.0 | 2,872.0 | 2,803.0 | 2,838.5 | +33.5 | +1.2 | 7,082,100 |
| 5/12 | 2,758.0 | 2,805.0 | 2,732.0 | 2,805.0 | +54.5 | +2.0 | 7,338,700 |
| 5/2 | 2,781.0 | 2,814.0 | 2,744.0 | 2,750.5 | -17.0 | -0.6 | 3,543,100 |
| 4/28 | 2,738.0 | 2,769.5 | 2,710.5 | 2,767.5 | +45.0 | +1.7 | 7,505,500 |
| 4/21 | 2,690.0 | 2,745.5 | 2,655.0 | 2,722.5 | +24.0 | +0.9 | 9,519,000 |
| 4/14 | 2,541.5 | 2,703.5 | 2,541.0 | 2,698.5 | +170.0 | +6.7 | 15,114,100 |
▶︎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