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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,844.0 | 2,958.0 | 2,839.0 | 2,916.5 | +108.5 | +3.9 | 11,123,600 |
| 11/6 | 2,665.5 | 2,822.0 | 2,660.0 | 2,808.0 | +144.5 | +5.4 | 7,004,800 |
| 10/30 | 2,714.0 | 2,716.5 | 2,654.0 | 2,663.5 | -50.5 | -1.9 | 6,264,300 |
| 10/23 | 2,861.5 | 2,880.0 | 2,680.5 | 2,714.0 | -124.5 | -4.4 | 7,289,000 |
| 10/16 | 2,790.5 | 2,895.5 | 2,783.5 | 2,838.5 | +34.5 | +1.2 | 6,710,700 |
| 10/9 | 2,854.5 | 2,960.0 | 2,797.0 | 2,804.0 | -30.5 | -1.1 | 13,141,500 |
| 10/2 | 2,813.0 | 2,887.5 | 2,812.0 | 2,834.5 | +21.5 | +0.8 | 8,209,000 |
| 9/25 | 2,725.0 | 2,833.0 | 2,719.0 | 2,813.0 | +71.5 | +2.6 | 7,043,700 |
| 9/18 | 2,710.0 | 2,750.0 | 2,670.0 | 2,741.5 | +36.5 | +1.4 | 9,199,200 |
| 9/11 | 2,630.0 | 2,705.0 | 2,595.0 | 2,705.0 | +67.0 | +2.5 | 8,538,900 |
| 9/4 | 2,620.5 | 2,680.0 | 2,571.5 | 2,638.0 | +21.5 | +0.8 | 8,739,600 |
| 8/28 | 2,696.5 | 2,721.0 | 2,585.5 | 2,616.5 | -73.0 | -2.7 | 14,949,100 |
| 8/21 | 2,688.5 | 2,730.5 | 2,673.5 | 2,689.5 | -25.5 | -0.9 | 8,852,800 |
| 8/14 | 2,596.5 | 2,730.0 | 2,596.0 | 2,715.0 | +143.5 | +5.6 | 8,646,300 |
| 8/7 | 2,513.0 | 2,594.0 | 2,500.0 | 2,571.5 | +81.5 | +3.3 | 6,449,900 |
| 7/31 | 2,477.5 | 2,591.0 | 2,473.5 | 2,490.0 | -19.5 | -0.8 | 9,064,000 |
| 7/22 | 2,489.0 | 2,545.0 | 2,471.0 | 2,509.5 | +28.0 | +1.1 | 3,766,000 |
| 7/17 | 2,430.0 | 2,496.0 | 2,417.5 | 2,481.5 | +95.0 | +4.0 | 8,421,300 |
| 7/10 | 2,520.0 | 2,587.0 | 2,374.5 | 2,386.5 | -121.5 | -4.8 | 14,938,300 |
| 7/3 | 2,508.0 | 2,544.5 | 2,478.0 | 2,508.0 | -16.5 | -0.7 | 9,355,200 |
| 6/26 | 2,460.0 | 2,541.0 | 2,451.0 | 2,524.5 | +58.0 | +2.4 | 9,693,000 |
| 6/19 | 2,390.0 | 2,472.5 | 2,376.0 | 2,466.5 | +67.5 | +2.8 | 9,621,200 |
| 6/12 | 2,447.0 | 2,455.5 | 2,347.0 | 2,399.0 | -16.5 | -0.7 | 9,682,400 |
| 6/5 | 2,369.0 | 2,453.0 | 2,358.5 | 2,415.5 | +32.0 | +1.3 | 8,085,800 |
| 5/29 | 2,318.0 | 2,407.5 | 2,268.5 | 2,383.5 | +100.0 | +4.4 | 11,060,100 |
| 5/22 | 2,216.0 | 2,336.5 | 2,205.5 | 2,283.5 | +73.0 | +3.3 | 8,921,500 |
| 5/15 | 2,176.0 | 2,272.5 | 2,175.0 | 2,210.5 | +35.5 | +1.6 | 8,648,300 |
| 5/8 | 2,106.0 | 2,175.0 | 2,090.5 | 2,175.0 | +60.5 | +2.9 | 4,416,300 |
| 5/1 | 2,150.5 | 2,190.0 | 2,107.5 | 2,114.5 | -26.0 | -1.2 | 9,902,600 |
| 4/24 | 2,168.0 | 2,201.0 | 2,126.0 | 2,140.5 | -66.5 | -3.0 | 11,043,600 |
▶︎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
