！決算発表予定日 2024/05/13
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
2,475.5
円
(19:15)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,301.0 (24/01/25) | 2,020.0 (24/02/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,529.0 | 2,533.5 | 2,461.5 | 2,479.5 | -55.0 | -2.2 | 1,430,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 2,490.0 | 2,531.5 | 2,484.5 | 2,499.0 | +10.0 | +0.4 | 1,937,500 |
| 3/18 | 2,498.0 | 2,519.5 | 2,471.5 | 2,489.0 | +11.5 | +0.5 | 1,772,900 |
| 3/15 | 2,535.0 | 2,556.5 | 2,477.5 | 2,477.5 | -57.5 | -2.3 | 2,114,500 |
| 3/14 | 2,505.0 | 2,537.5 | 2,493.5 | 2,535.0 | +51.0 | +2.1 | 1,133,800 |
| 3/13 | 2,539.0 | 2,553.5 | 2,461.0 | 2,484.0 | -44.0 | -1.7 | 2,109,500 |
| 3/12 | 2,528.0 | 2,539.0 | 2,489.0 | 2,528.0 | -38.0 | -1.5 | 1,911,500 |
| 3/11 | 2,632.0 | 2,635.0 | 2,535.0 | 2,566.0 | -56.0 | -2.1 | 2,510,700 |
| 3/8 | 2,692.0 | 2,755.0 | 2,619.0 | 2,622.0 | -56.0 | -2.1 | 4,770,400 |
| 3/7 | 2,621.0 | 2,678.0 | 2,604.0 | 2,678.0 | +58.0 | +2.2 | 3,433,500 |
| 3/6 | 2,563.0 | 2,631.0 | 2,561.0 | 2,620.0 | +96.0 | +3.8 | 3,141,400 |
| 3/5 | 2,555.0 | 2,561.0 | 2,477.0 | 2,524.0 | -0.5 | +0.0 | 3,654,600 |
| 3/4 | 2,615.0 | 2,619.5 | 2,506.0 | 2,524.5 | -156.5 | -5.8 | 3,866,700 |
| 3/1 | 2,740.0 | 2,769.5 | 2,681.0 | 2,681.0 | -67.5 | -2.5 | 3,609,700 |
| 2/29 | 2,899.0 | 2,962.5 | 2,640.0 | 2,748.5 | +237.5 | +9.5 | 14,502,500 |
| 2/28 | 2,425.0 | 2,519.5 | 2,415.0 | 2,511.0 | +71.5 | +2.9 | 3,504,700 |
| 2/27 | 2,403.0 | 2,453.5 | 2,372.0 | 2,439.5 | +31.0 | +1.3 | 3,927,600 |
| 2/26 | 2,479.0 | 2,484.0 | 2,381.0 | 2,408.5 | -41.0 | -1.7 | 4,160,400 |
| 2/22 | 2,485.5 | 2,549.5 | 2,440.5 | 2,449.5 | +45.0 | +1.9 | 9,333,500 |
| 2/21 | 2,255.0 | 2,428.0 | 2,235.0 | 2,404.5 | +189.5 | +8.6 | 16,839,800 |
| 2/20 | 2,150.5 | 2,224.5 | 2,148.5 | 2,215.0 | +79.0 | +3.7 | 6,341,200 |
| 2/19 | 2,026.0 | 2,144.0 | 2,026.0 | 2,136.0 | +114.0 | +5.6 | 5,672,700 |
| 2/16 | 2,020.5 | 2,061.5 | 2,020.0 | 2,022.0 | -11.0 | -0.5 | 4,254,600 |
| 2/15 | 2,125.0 | 2,132.0 | 2,030.0 | 2,033.0 | -80.5 | -3.8 | 5,652,000 |
| 2/14 | 2,160.0 | 2,165.5 | 2,113.5 | 2,113.5 | -42.5 | -2.0 | 3,719,100 |
| 2/13 | 2,164.0 | 2,182.0 | 2,156.0 | 2,156.0 | -7.5 | -0.4 | 3,608,300 |
| 2/9 | 2,195.0 | 2,196.0 | 2,162.0 | 2,163.5 | -34.5 | -1.6 | 3,293,700 |
| 2/8 | 2,186.5 | 2,205.5 | 2,149.5 | 2,198.0 | +14.5 | +0.7 | 5,439,800 |
| 2/7 | 2,152.0 | 2,190.5 | 2,145.0 | 2,183.5 | +1.0 | +0.1 | 6,397,100 |
| 2/6 | 2,296.5 | 2,300.0 | 2,157.5 | 2,182.5 | -74.5 | -3.3 | 15,113,800 |
| 2/5 | 2,160.5 | 2,324.0 | 2,160.5 | 2,257.0 | +107.0 | +5.0 | 27,174,600 |
▶︎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