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 | 3,628.0 | 3,666.0 | 3,608.0 | 3,608.0 | -10.0 | -0.3 | 1,689,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,678.0 | 2,732.0 | 2,662.0 | 2,725.5 | +46.5 | +1.7 | 7,811,000 |
| 7/29 | 2,695.0 | 2,702.0 | 2,632.5 | 2,679.0 | -4.0 | -0.2 | 7,810,000 |
| 7/22 | 2,637.0 | 2,697.0 | 2,587.5 | 2,683.0 | +56.0 | +2.1 | 6,852,900 |
| 7/15 | 2,653.0 | 2,674.0 | 2,590.5 | 2,627.0 | +2.5 | +0.1 | 10,284,900 |
| 7/8 | 2,365.0 | 2,664.5 | 2,353.5 | 2,624.5 | +292.0 | +12.5 | 22,485,100 |
| 7/1 | 2,311.0 | 2,366.5 | 2,285.5 | 2,332.5 | +37.0 | +1.6 | 13,462,700 |
| 6/24 | 2,242.5 | 2,303.0 | 2,197.0 | 2,295.5 | +62.0 | +2.8 | 10,773,400 |
| 6/17 | 2,274.5 | 2,277.0 | 2,145.0 | 2,233.5 | -57.5 | -2.5 | 16,475,200 |
| 6/10 | 2,342.0 | 2,391.0 | 2,290.5 | 2,291.0 | -63.5 | -2.7 | 11,458,600 |
| 6/3 | 2,344.0 | 2,398.5 | 2,333.0 | 2,354.5 | +36.5 | +1.6 | 12,345,200 |
| 5/27 | 2,297.0 | 2,346.0 | 2,292.0 | 2,318.0 | +34.0 | +1.5 | 7,991,600 |
| 5/20 | 2,403.5 | 2,406.0 | 2,268.5 | 2,284.0 | -109.0 | -4.6 | 10,363,300 |
| 5/13 | 2,465.5 | 2,467.5 | 2,292.5 | 2,393.0 | -81.0 | -3.3 | 12,646,800 |
| 5/6 | 2,481.5 | 2,481.5 | 2,452.5 | 2,474.0 | +5.5 | +0.2 | 3,534,100 |
| 4/28 | 2,413.0 | 2,492.0 | 2,411.0 | 2,468.5 | +23.5 | +1.0 | 10,101,700 |
| 4/22 | 2,463.0 | 2,509.0 | 2,417.0 | 2,445.0 | -31.5 | -1.3 | 8,925,500 |
| 4/15 | 2,525.0 | 2,596.5 | 2,467.5 | 2,476.5 | -87.0 | -3.4 | 10,815,200 |
| 4/8 | 2,600.0 | 2,654.0 | 2,528.0 | 2,563.5 | -30.5 | -1.2 | 10,330,800 |
| 4/1 | 2,655.0 | 2,687.0 | 2,566.5 | 2,594.0 | -66.5 | -2.5 | 8,802,700 |
| 3/25 | 2,655.5 | 2,699.0 | 2,625.5 | 2,660.5 | +6.0 | +0.2 | 7,251,700 |
| 3/18 | 2,629.0 | 2,694.0 | 2,573.0 | 2,654.5 | +33.5 | +1.3 | 9,683,600 |
| 3/11 | 2,537.0 | 2,641.0 | 2,516.0 | 2,621.0 | +70.5 | +2.8 | 12,105,400 |
| 3/4 | 2,545.0 | 2,619.0 | 2,494.5 | 2,550.5 | +13.5 | +0.5 | 9,762,800 |
| 2/25 | 2,624.0 | 2,639.5 | 2,464.5 | 2,537.0 | -118.5 | -4.5 | 16,012,000 |
| 2/18 | 2,607.5 | 2,691.5 | 2,601.5 | 2,655.5 | +21.0 | +0.8 | 10,000,700 |
| 2/10 | 2,672.0 | 2,698.5 | 2,617.5 | 2,634.5 | -39.5 | -1.5 | 7,104,400 |
| 2/4 | 2,574.5 | 2,677.5 | 2,551.5 | 2,674.0 | +85.5 | +3.3 | 9,817,600 |
| 1/28 | 2,502.0 | 2,596.5 | 2,473.0 | 2,588.5 | +87.0 | +3.5 | 12,662,900 |
| 1/21 | 2,400.0 | 2,502.0 | 2,380.5 | 2,501.5 | +107.0 | +4.5 | 13,713,000 |
| 1/14 | 2,680.0 | 2,682.5 | 2,394.5 | 2,394.5 | -288.0 | -10.7 | 20,361,200 |
▶︎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
