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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,734.0 | 2,749.0 | 2,672.0 | 2,682.5 | -26.5 | -1.0 | 6,844,600 |
| 12/30 | 2,698.0 | 2,760.0 | 2,676.0 | 2,709.0 | +9.5 | +0.4 | 5,402,300 |
| 12/24 | 2,761.0 | 2,790.5 | 2,691.5 | 2,699.5 | -96.5 | -3.5 | 8,297,800 |
| 12/17 | 2,811.0 | 2,863.5 | 2,792.0 | 2,796.0 | +6.5 | +0.2 | 9,806,500 |
| 12/10 | 2,730.0 | 2,834.5 | 2,709.0 | 2,789.5 | +81.5 | +3.0 | 9,718,200 |
| 12/3 | 2,653.0 | 2,711.5 | 2,608.5 | 2,708.0 | +6.5 | +0.2 | 10,625,700 |
| 11/26 | 2,693.5 | 2,761.5 | 2,684.0 | 2,701.5 | -6.5 | -0.2 | 5,401,200 |
| 11/19 | 2,771.0 | 2,775.0 | 2,662.0 | 2,708.0 | -57.5 | -2.1 | 6,898,600 |
| 11/12 | 2,748.0 | 2,768.0 | 2,690.0 | 2,765.5 | +39.5 | +1.5 | 7,327,600 |
| 11/5 | 2,655.0 | 2,731.0 | 2,639.0 | 2,726.0 | +108.0 | +4.1 | 6,627,900 |
| 10/29 | 2,608.0 | 2,644.0 | 2,592.0 | 2,618.0 | +1.0 | +0.0 | 7,021,400 |
| 10/22 | 2,657.5 | 2,659.5 | 2,571.0 | 2,617.0 | -14.0 | -0.5 | 9,738,000 |
| 10/15 | 2,652.5 | 2,688.0 | 2,560.5 | 2,631.0 | -30.5 | -1.2 | 14,255,300 |
| 10/8 | 2,914.5 | 2,924.0 | 2,610.5 | 2,661.5 | -221.5 | -7.7 | 19,353,200 |
| 10/1 | 3,011.0 | 3,036.0 | 2,881.0 | 2,883.0 | -130.0 | -4.3 | 11,600,900 |
| 9/24 | 3,000.0 | 3,028.0 | 2,991.0 | 3,013.0 | -27.0 | -0.9 | 5,178,900 |
| 9/17 | 3,122.0 | 3,132.0 | 3,030.0 | 3,040.0 | -97.0 | -3.1 | 9,367,100 |
| 9/10 | 3,008.0 | 3,137.0 | 3,000.0 | 3,137.0 | +140.0 | +4.7 | 11,629,100 |
| 9/3 | 2,925.0 | 2,998.0 | 2,880.0 | 2,997.0 | +49.0 | +1.7 | 15,229,900 |
| 8/27 | 3,032.0 | 3,097.0 | 2,948.0 | 2,948.0 | -74.0 | -2.5 | 13,990,200 |
| 8/20 | 3,042.0 | 3,046.0 | 2,968.5 | 3,022.0 | -40.0 | -1.3 | 8,106,800 |
| 8/13 | 3,015.0 | 3,089.0 | 2,998.0 | 3,062.0 | +60.0 | +2.0 | 6,402,800 |
| 8/6 | 3,010.0 | 3,077.0 | 2,991.5 | 3,002.0 | +15.0 | +0.5 | 5,733,200 |
| 7/30 | 2,990.0 | 3,062.0 | 2,964.0 | 2,987.0 | +35.0 | +1.2 | 8,104,900 |
| 7/21 | 2,894.5 | 2,970.0 | 2,882.0 | 2,952.0 | +41.0 | +1.4 | 4,258,200 |
| 7/16 | 2,979.5 | 2,997.0 | 2,907.0 | 2,911.0 | -8.0 | -0.3 | 8,492,200 |
| 7/9 | 2,984.0 | 3,055.0 | 2,854.0 | 2,919.0 | -62.0 | -2.1 | 15,262,500 |
| 7/2 | 3,054.0 | 3,058.0 | 2,960.5 | 2,981.0 | -46.0 | -1.5 | 6,211,900 |
| 6/25 | 2,920.0 | 3,075.0 | 2,896.5 | 3,027.0 | +69.5 | +2.4 | 8,837,800 |
| 6/18 | 2,962.5 | 3,044.0 | 2,934.0 | 2,957.5 | +12.0 | +0.4 | 9,648,200 |
▶︎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
