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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 2,624.5 | 2,624.5 | 2,535.0 | 2,581.0 | -33.0 | -1.3 | 12,177,300 |
| 2/17 | 2,661.0 | 2,674.0 | 2,612.0 | 2,614.0 | -34.5 | -1.3 | 7,465,500 |
| 2/10 | 2,617.5 | 2,654.5 | 2,610.5 | 2,648.5 | +53.0 | +2.0 | 7,237,800 |
| 2/3 | 2,618.0 | 2,672.0 | 2,586.0 | 2,595.5 | -22.5 | -0.9 | 8,476,700 |
| 1/27 | 2,575.0 | 2,629.5 | 2,558.0 | 2,618.0 | +69.0 | +2.7 | 8,057,700 |
| 1/20 | 2,600.0 | 2,613.0 | 2,486.5 | 2,549.0 | -54.5 | -2.1 | 14,879,200 |
| 1/13 | 2,719.0 | 2,736.0 | 2,603.5 | 2,603.5 | -109.0 | -4.0 | 9,065,500 |
| 1/6 | 2,774.0 | 2,776.0 | 2,711.5 | 2,712.5 | -70.5 | -2.5 | 4,773,500 |
| 12/30 | 2,832.0 | 2,888.0 | 2,781.5 | 2,783.0 | -49.0 | -1.7 | 6,304,700 |
| 12/23 | 2,807.0 | 2,839.0 | 2,739.0 | 2,832.0 | +18.5 | +0.7 | 6,326,600 |
| 12/16 | 2,812.0 | 2,862.0 | 2,808.0 | 2,813.5 | -14.5 | -0.5 | 5,428,100 |
| 12/9 | 2,794.0 | 2,834.0 | 2,769.0 | 2,828.0 | +39.0 | +1.4 | 6,110,300 |
| 12/2 | 2,852.0 | 2,857.5 | 2,752.0 | 2,789.0 | -64.5 | -2.3 | 7,860,100 |
| 11/25 | 2,780.0 | 2,907.0 | 2,770.5 | 2,853.5 | +73.5 | +2.6 | 7,401,100 |
| 11/18 | 2,699.0 | 2,799.0 | 2,683.0 | 2,780.0 | +77.5 | +2.9 | 6,297,300 |
| 11/11 | 2,730.5 | 2,774.5 | 2,698.5 | 2,702.5 | -14.0 | -0.5 | 7,136,500 |
| 11/4 | 2,764.5 | 2,788.0 | 2,712.0 | 2,716.5 | -30.0 | -1.1 | 4,873,300 |
| 10/28 | 2,776.0 | 2,782.0 | 2,709.0 | 2,746.5 | -8.5 | -0.3 | 8,139,600 |
| 10/21 | 2,792.0 | 2,826.5 | 2,755.0 | 2,755.0 | -65.0 | -2.3 | 7,444,000 |
| 10/14 | 2,661.5 | 2,834.0 | 2,640.0 | 2,820.0 | +147.5 | +5.5 | 11,117,900 |
| 10/7 | 2,700.0 | 2,784.5 | 2,639.5 | 2,672.5 | -31.0 | -1.2 | 15,359,600 |
| 9/30 | 2,640.0 | 2,716.0 | 2,614.0 | 2,703.5 | +38.5 | +1.4 | 10,461,800 |
| 9/22 | 2,690.0 | 2,710.0 | 2,659.0 | 2,665.0 | -22.5 | -0.8 | 3,850,900 |
| 9/16 | 2,697.0 | 2,704.5 | 2,602.5 | 2,687.5 | +18.5 | +0.7 | 9,303,600 |
| 9/9 | 2,652.0 | 2,692.5 | 2,605.0 | 2,669.0 | -7.5 | -0.3 | 8,389,600 |
| 9/2 | 2,730.5 | 2,742.0 | 2,639.5 | 2,676.5 | -87.0 | -3.2 | 13,303,900 |
| 8/26 | 2,820.0 | 2,830.5 | 2,762.5 | 2,763.5 | -64.5 | -2.3 | 8,328,300 |
| 8/19 | 2,775.0 | 2,832.5 | 2,769.5 | 2,828.0 | +61.5 | +2.2 | 7,863,000 |
| 8/12 | 2,726.0 | 2,774.5 | 2,715.5 | 2,766.5 | +41.0 | +1.5 | 6,323,000 |
| 8/5 | 2,678.0 | 2,732.0 | 2,662.0 | 2,725.5 | +46.5 | +1.7 | 7,811,000 |
▶︎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
