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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,016.0 | 3,026.0 | 2,924.0 | 2,945.5 | -62.5 | -2.1 | 7,677,700 |
| 6/4 | 2,962.5 | 3,037.0 | 2,904.0 | 3,008.0 | +31.0 | +1.0 | 7,200,700 |
| 5/28 | 2,965.0 | 2,993.5 | 2,877.0 | 2,977.0 | +1.0 | +0.0 | 9,023,200 |
| 5/21 | 3,023.0 | 3,049.0 | 2,946.0 | 2,976.0 | -19.0 | -0.6 | 6,939,800 |
| 5/14 | 3,068.0 | 3,096.0 | 2,902.0 | 2,995.0 | -69.0 | -2.3 | 9,264,800 |
| 5/7 | 3,014.0 | 3,073.0 | 3,003.0 | 3,064.0 | +81.5 | +2.7 | 3,998,700 |
| 4/30 | 3,014.0 | 3,035.0 | 2,980.0 | 2,982.5 | -40.5 | -1.3 | 6,212,800 |
| 4/23 | 3,181.0 | 3,193.0 | 2,976.0 | 3,023.0 | -157.0 | -4.9 | 8,849,500 |
| 4/16 | 3,102.0 | 3,207.0 | 3,016.0 | 3,180.0 | -32.0 | -1.0 | 12,473,800 |
| 4/9 | 3,334.0 | 3,358.0 | 3,175.0 | 3,212.0 | -94.0 | -2.8 | 7,789,200 |
| 4/2 | 3,423.0 | 3,532.0 | 3,265.0 | 3,306.0 | -106.0 | -3.1 | 14,185,100 |
| 3/26 | 3,276.0 | 3,417.0 | 3,175.0 | 3,412.0 | +124.0 | +3.8 | 12,321,400 |
| 3/19 | 3,160.0 | 3,314.0 | 3,148.0 | 3,288.0 | +138.0 | +4.4 | 12,002,700 |
| 3/12 | 3,090.0 | 3,177.0 | 3,031.0 | 3,150.0 | +71.0 | +2.3 | 12,093,700 |
| 3/5 | 3,225.0 | 3,235.0 | 3,031.0 | 3,079.0 | -124.0 | -3.9 | 12,129,300 |
| 2/26 | 3,568.0 | 3,594.0 | 3,202.0 | 3,203.0 | -332.0 | -9.4 | 17,217,900 |
| 2/19 | 3,503.0 | 3,675.0 | 3,500.0 | 3,535.0 | +46.0 | +1.3 | 10,777,600 |
| 2/12 | 3,378.0 | 3,509.0 | 3,376.0 | 3,489.0 | +120.0 | +3.6 | 7,673,000 |
| 2/5 | 3,284.0 | 3,417.0 | 3,270.0 | 3,369.0 | +93.0 | +2.8 | 7,506,600 |
| 1/29 | 3,320.0 | 3,361.0 | 3,255.0 | 3,276.0 | -39.0 | -1.2 | 9,373,400 |
| 1/22 | 3,323.0 | 3,352.0 | 3,239.0 | 3,315.0 | -26.0 | -0.8 | 7,047,300 |
| 1/15 | 3,365.0 | 3,412.0 | 3,316.0 | 3,341.0 | -35.0 | -1.0 | 7,161,800 |
| 1/8 | 3,380.0 | 3,389.0 | 3,245.0 | 3,376.0 | -9.0 | -0.3 | 9,093,400 |
| 12/30 | 3,246.0 | 3,430.0 | 3,233.0 | 3,385.0 | +125.0 | +3.8 | 6,442,000 |
| 12/25 | 3,111.0 | 3,274.0 | 3,076.0 | 3,260.0 | +143.0 | +4.6 | 8,297,200 |
| 12/18 | 3,114.0 | 3,168.0 | 3,002.0 | 3,117.0 | +5.0 | +0.2 | 7,699,500 |
| 12/11 | 3,043.0 | 3,114.0 | 2,988.5 | 3,112.0 | +78.0 | +2.6 | 6,576,100 |
| 12/4 | 3,166.0 | 3,170.0 | 3,023.0 | 3,034.0 | -142.0 | -4.5 | 8,647,900 |
| 11/27 | 3,085.0 | 3,200.0 | 3,085.0 | 3,176.0 | +131.0 | +4.3 | 8,496,200 |
| 11/20 | 2,942.5 | 3,045.0 | 2,940.5 | 3,045.0 | +128.5 | +4.4 | 11,069,600 |
▶︎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
