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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/7 | 2,583.0 | 2,592.5 | 2,515.5 | 2,528.5 | -37.5 | -1.5 | 7,987,600 |
| 3/31 | 2,548.0 | 2,578.0 | 2,524.5 | 2,566.0 | +33.0 | +1.3 | 8,807,400 |
| 3/24 | 2,547.0 | 2,549.0 | 2,500.0 | 2,533.0 | -13.5 | -0.5 | 6,075,300 |
| 3/17 | 2,553.5 | 2,594.0 | 2,467.5 | 2,546.5 | -26.5 | -1.0 | 11,146,700 |
| 3/10 | 2,575.0 | 2,643.0 | 2,567.0 | 2,573.0 | +14.0 | +0.6 | 11,125,600 |
| 3/3 | 2,560.0 | 2,563.5 | 2,495.0 | 2,559.0 | -22.0 | -0.9 | 12,376,100 |
▶︎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
