8304東証P貸借
業種 銀行業
あおぞら銀行 株価時系列データ
PTS
2,260.5
円
(23:59)
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 |
|---|---|
| 2,962.5 (24/02/29) | 2,020.0 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,301.0 (24/01/25) | 2,020.0 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,268.0 | 2,276.5 | 2,253.0 | 2,258.5 | -19.0 | -0.8 | 673,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,450.0 | 2,455.0 | 2,436.0 | 2,455.0 | +5.0 | +0.2 | 978,200 |
| 12/24 | 2,430.0 | 2,458.5 | 2,426.5 | 2,450.0 | +27.5 | +1.1 | 650,000 |
| 12/23 | 2,412.0 | 2,432.0 | 2,398.0 | 2,422.5 | -2.0 | -0.1 | 912,300 |
| 12/20 | 2,399.0 | 2,473.0 | 2,395.0 | 2,424.5 | +53.0 | +2.2 | 1,590,800 |
| 12/19 | 2,394.5 | 2,403.0 | 2,357.0 | 2,371.5 | -25.5 | -1.1 | 1,627,600 |
| 12/18 | 2,400.5 | 2,414.5 | 2,394.5 | 2,397.0 | -6.0 | -0.3 | 764,200 |
| 12/17 | 2,409.0 | 2,422.0 | 2,403.0 | 2,403.0 | -5.5 | -0.2 | 779,300 |
| 12/16 | 2,406.0 | 2,421.0 | 2,405.5 | 2,408.5 | +4.5 | +0.2 | 874,500 |
| 12/13 | 2,448.5 | 2,462.5 | 2,404.0 | 2,404.0 | -58.5 | -2.4 | 1,370,500 |
| 12/12 | 2,460.5 | 2,472.5 | 2,455.0 | 2,462.5 | +10.5 | +0.4 | 807,700 |
| 12/11 | 2,463.5 | 2,472.5 | 2,445.5 | 2,452.0 | -11.5 | -0.5 | 745,400 |
| 12/10 | 2,473.0 | 2,480.0 | 2,462.5 | 2,463.5 | -7.5 | -0.3 | 909,500 |
| 12/9 | 2,493.5 | 2,496.0 | 2,450.0 | 2,471.0 | -22.5 | -0.9 | 865,000 |
| 12/6 | 2,488.5 | 2,498.0 | 2,477.5 | 2,493.5 | +2.5 | +0.1 | 691,200 |
| 12/5 | 2,488.0 | 2,506.0 | 2,481.5 | 2,491.0 | +10.0 | +0.4 | 1,070,800 |
| 12/4 | 2,515.0 | 2,521.5 | 2,473.0 | 2,481.0 | -41.0 | -1.6 | 1,028,600 |
| 12/3 | 2,488.0 | 2,529.0 | 2,488.0 | 2,522.0 | +41.5 | +1.7 | 1,224,500 |
| 12/2 | 2,411.0 | 2,498.5 | 2,408.0 | 2,480.5 | +82.5 | +3.4 | 2,003,200 |
| 11/29 | 2,418.0 | 2,419.0 | 2,361.0 | 2,398.0 | -12.0 | -0.5 | 1,226,600 |
| 11/28 | 2,400.5 | 2,422.0 | 2,395.5 | 2,410.0 | +17.0 | +0.7 | 1,403,500 |
| 11/27 | 2,415.0 | 2,430.5 | 2,387.0 | 2,393.0 | -23.0 | -1.0 | 897,800 |
| 11/26 | 2,415.0 | 2,425.0 | 2,404.5 | 2,416.0 | +3.0 | +0.1 | 1,234,600 |
| 11/25 | 2,474.5 | 2,481.5 | 2,405.5 | 2,413.0 | -51.0 | -2.1 | 1,990,300 |
| 11/22 | 2,468.5 | 2,477.5 | 2,455.5 | 2,464.0 | -8.0 | -0.3 | 921,000 |
| 11/21 | 2,466.0 | 2,507.5 | 2,463.5 | 2,472.0 | +4.0 | +0.2 | 1,093,300 |
| 11/20 | 2,520.0 | 2,533.0 | 2,468.0 | 2,468.0 | -68.0 | -2.7 | 1,761,000 |
| 11/19 | 2,521.5 | 2,551.5 | 2,486.0 | 2,536.0 | +15.0 | +0.6 | 1,817,900 |
| 11/18 | 2,469.5 | 2,565.0 | 2,428.5 | 2,521.0 | -198.5 | -7.3 | 4,997,200 |
| 11/15 | 2,707.0 | 2,735.0 | 2,687.5 | 2,719.5 | +44.5 | +1.7 | 1,479,600 |
| 11/14 | 2,683.5 | 2,729.0 | 2,675.0 | 2,675.0 | -2.5 | -0.1 | 827,900 |
▶︎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
