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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,100.0 | 4,160.0 | 3,800.0 | 4,060.0 | -40.0 | -1.0 | 16,572,100 |
| 17/03 | 4,220.0 | 4,260.0 | 4,100.0 | 4,100.0 | -110.0 | -2.6 | 19,944,900 |
| 17/02 | 4,090.0 | 4,250.0 | 4,010.0 | 4,210.0 | +90.0 | +2.2 | 16,429,600 |
| 17/01 | 4,190.0 | 4,270.0 | 4,000.0 | 4,120.0 | -10.0 | -0.2 | 15,340,300 |
| 16/12 | 3,970.0 | 4,310.0 | 3,940.0 | 4,130.0 | +200.0 | +5.1 | 24,391,900 |
| 16/11 | 3,480.0 | 3,990.0 | 3,350.0 | 3,930.0 | +460.0 | +13.3 | 30,082,100 |
| 16/10 | 3,460.0 | 3,520.0 | 3,390.0 | 3,470.0 | 0 | 0.0 | 16,585,200 |
| 16/09 | 3,650.0 | 3,790.0 | 3,460.0 | 3,470.0 | -190.0 | -5.2 | 19,521,900 |
| 16/08 | 3,740.0 | 3,840.0 | 3,450.0 | 3,660.0 | -130.0 | -3.4 | 21,323,200 |
| 16/07 | 3,530.0 | 3,850.0 | 3,390.0 | 3,790.0 | +250.0 | +7.1 | 19,071,300 |
| 16/06 | 3,750.0 | 3,780.0 | 3,410.0 | 3,540.0 | -230.0 | -6.1 | 21,215,100 |
| 16/05 | 3,800.0 | 3,980.0 | 3,660.0 | 3,770.0 | -140.0 | -3.6 | 19,141,400 |
| 16/04 | 3,940.0 | 4,100.0 | 3,470.0 | 3,910.0 | -20.0 | -0.5 | 28,057,100 |
| 16/03 | 3,670.0 | 4,050.0 | 3,620.0 | 3,930.0 | +260.0 | +7.1 | 27,731,200 |
| 16/02 | 4,010.0 | 4,010.0 | 3,050.0 | 3,670.0 | -340.0 | -8.5 | 36,929,400 |
| 16/01 | 4,220.0 | 4,280.0 | 3,760.0 | 4,010.0 | -220.0 | -5.2 | 22,459,900 |
| 15/12 | 4,310.0 | 4,350.0 | 4,100.0 | 4,230.0 | -110.0 | -2.5 | 17,383,000 |
| 15/11 | 4,390.0 | 4,480.0 | 4,230.0 | 4,340.0 | -90.0 | -2.0 | 14,563,500 |
| 15/10 | 4,150.0 | 4,450.0 | 4,030.0 | 4,430.0 | +290.0 | +7.0 | 20,569,400 |
| 15/09 | 4,400.0 | 4,440.0 | 4,050.0 | 4,140.0 | -300.0 | -6.8 | 20,622,300 |
| 15/08 | 4,750.0 | 4,750.0 | 3,870.0 | 4,440.0 | -320.0 | -6.7 | 22,631,600 |
| 15/07 | 4,670.0 | 4,850.0 | 4,440.0 | 4,760.0 | +140.0 | +3.0 | 22,207,100 |
| 15/06 | 4,780.0 | 4,850.0 | 4,520.0 | 4,620.0 | -170.0 | -3.6 | 20,701,500 |
| 15/05 | 4,440.0 | 4,900.0 | 4,370.0 | 4,790.0 | +310.0 | +6.9 | 19,386,900 |
| 15/04 | 4,250.0 | 4,620.0 | 4,150.0 | 4,480.0 | +220.0 | +5.2 | 20,298,300 |
| 15/03 | 4,290.0 | 4,640.0 | 4,230.0 | 4,260.0 | -50.0 | -1.2 | 25,379,900 |
| 15/02 | 4,220.0 | 4,350.0 | 4,010.0 | 4,310.0 | +10.0 | +0.2 | 19,127,500 |
| 15/01 | 3,760.0 | 4,370.0 | 3,720.0 | 4,300.0 | +560.0 | +15.0 | 25,707,300 |
| 14/12 | 3,860.0 | 3,900.0 | 3,640.0 | 3,740.0 | -120.0 | -3.1 | 19,105,900 |
| 14/11 | 4,000.0 | 4,020.0 | 3,810.0 | 3,860.0 | -50.0 | -1.3 | 19,195,400 |
▶︎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
