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
2,466
円
(22:51)
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 |
|---|---|
| 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,605.0 | 2,736.5 | 2,428.5 | 2,464.0 | -178.5 | -6.8 | 20,600,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,699.0 | 2,837.0 | 2,522.0 | 2,791.0 | +89.0 | +3.3 | 15,502,600 |
| 19/09 | 2,440.0 | 2,794.0 | 2,435.0 | 2,702.0 | +247.0 | +10.1 | 17,280,000 |
| 19/08 | 2,487.0 | 2,625.0 | 2,400.0 | 2,455.0 | -43.0 | -1.7 | 15,815,500 |
| 19/07 | 2,611.0 | 2,687.0 | 2,494.0 | 2,498.0 | -88.0 | -3.4 | 12,010,000 |
| 19/06 | 2,594.0 | 2,683.0 | 2,463.0 | 2,586.0 | -53.0 | -2.0 | 16,885,100 |
| 19/05 | 2,693.0 | 2,710.0 | 2,515.0 | 2,639.0 | -70.0 | -2.6 | 16,094,100 |
| 19/04 | 2,760.0 | 2,832.0 | 2,638.0 | 2,709.0 | -27.0 | -1.0 | 15,568,600 |
| 19/03 | 3,220.0 | 3,290.0 | 2,735.0 | 2,736.0 | -474.0 | -14.8 | 23,387,400 |
| 19/02 | 3,210.0 | 3,265.0 | 3,070.0 | 3,210.0 | -140.0 | -4.2 | 14,458,500 |
| 19/01 | 3,205.0 | 3,425.0 | 3,195.0 | 3,350.0 | +75.0 | +2.3 | 12,738,600 |
| 18/12 | 3,755.0 | 3,785.0 | 3,105.0 | 3,275.0 | -455.0 | -12.2 | 16,601,300 |
| 18/11 | 3,885.0 | 3,990.0 | 3,675.0 | 3,730.0 | -165.0 | -4.2 | 13,962,500 |
| 18/10 | 4,055.0 | 4,090.0 | 3,685.0 | 3,895.0 | -165.0 | -4.1 | 15,251,400 |
| 18/09 | 3,945.0 | 4,095.0 | 3,780.0 | 4,060.0 | +135.0 | +3.4 | 10,723,400 |
| 18/08 | 4,190.0 | 4,290.0 | 3,835.0 | 3,925.0 | -250.0 | -6.0 | 14,154,300 |
| 18/07 | 4,210.0 | 4,350.0 | 4,130.0 | 4,175.0 | -40.0 | -1.0 | 13,417,000 |
| 18/06 | 4,285.0 | 4,445.0 | 4,210.0 | 4,215.0 | -95.0 | -2.2 | 11,649,300 |
| 18/05 | 4,395.0 | 4,495.0 | 4,290.0 | 4,310.0 | -115.0 | -2.6 | 10,900,000 |
| 18/04 | 4,230.0 | 4,450.0 | 4,115.0 | 4,425.0 | +190.0 | +4.5 | 10,735,300 |
| 18/03 | 4,345.0 | 4,355.0 | 4,180.0 | 4,235.0 | -160.0 | -3.6 | 14,045,700 |
| 18/02 | 4,460.0 | 4,585.0 | 4,285.0 | 4,395.0 | -25.0 | -0.6 | 15,166,100 |
| 18/01 | 4,440.0 | 4,660.0 | 4,420.0 | 4,420.0 | +35.0 | +0.8 | 14,263,700 |
| 17/12 | 4,390.0 | 4,540.0 | 4,280.0 | 4,385.0 | +30.0 | +0.7 | 16,565,900 |
| 17/11 | 4,470.0 | 4,525.0 | 4,090.0 | 4,355.0 | -70.0 | -1.6 | 17,731,600 |
| 17/10 | 4,280.0 | 4,530.0 | 4,225.0 | 4,425.0 | +145.0 | +3.4 | 13,462,600 |
| 17/09 | 4,190.0 | 4,360.0 | 4,060.0 | 4,280.0 | +120.0 | +2.9 | 12,938,700 |
| 17/08 | 4,260.0 | 4,380.0 | 4,120.0 | 4,160.0 | -80.0 | -1.9 | 11,231,000 |
| 17/07 | 4,280.0 | 4,400.0 | 4,240.0 | 4,240.0 | -40.0 | -0.9 | 9,405,700 |
| 17/06 | 4,080.0 | 4,340.0 | 4,070.0 | 4,280.0 | +210.0 | +5.2 | 14,112,500 |
| 17/05 | 4,050.0 | 4,230.0 | 4,030.0 | 4,070.0 | +10.0 | +0.3 | 11,232,600 |
▶︎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
