！決算発表予定日 2025/02/03
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
2,384.5
円
(22:22)
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 |
|---|---|
| 3,263.0 (24/01/31) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 2,381.0 | 2,416.0 | 2,373.0 | 2,384.0 | +12.0 | +0.5 | 2,627,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,345.0 | 2,422.5 | 2,342.0 | 2,372.0 | +42.5 | +1.8 | 4,305,700 |
| 1/17 | 2,360.0 | 2,363.0 | 2,304.0 | 2,329.5 | -43.5 | -1.8 | 4,966,900 |
| 1/10 | 2,486.5 | 2,517.0 | 2,373.0 | 2,373.0 | -111.0 | -4.5 | 6,163,900 |
| 12/30 | 2,468.0 | 2,506.5 | 2,468.0 | 2,484.0 | +32.0 | +1.3 | 1,073,400 |
| 12/27 | 2,412.0 | 2,465.0 | 2,398.0 | 2,452.0 | +27.5 | +1.1 | 4,174,000 |
| 12/20 | 2,406.0 | 2,473.0 | 2,357.0 | 2,424.5 | +20.5 | +0.9 | 5,636,400 |
| 12/13 | 2,493.5 | 2,496.0 | 2,404.0 | 2,404.0 | -89.5 | -3.6 | 4,698,100 |
| 12/6 | 2,411.0 | 2,529.0 | 2,408.0 | 2,493.5 | +95.5 | +4.0 | 6,018,300 |
| 11/29 | 2,474.5 | 2,481.5 | 2,361.0 | 2,398.0 | -66.0 | -2.7 | 6,752,800 |
| 11/22 | 2,469.5 | 2,565.0 | 2,428.5 | 2,464.0 | -255.5 | -9.4 | 10,590,400 |
| 11/15 | 2,645.0 | 2,735.0 | 2,622.0 | 2,719.5 | +58.5 | +2.2 | 4,790,000 |
| 11/8 | 2,647.0 | 2,736.5 | 2,618.0 | 2,661.0 | +14.0 | +0.5 | 3,643,700 |
| 11/1 | 2,522.0 | 2,658.5 | 2,513.0 | 2,647.0 | +93.5 | +3.7 | 4,380,200 |
| 10/25 | 2,707.5 | 2,709.5 | 2,531.0 | 2,553.5 | -152.0 | -5.6 | 3,551,100 |
| 10/18 | 2,665.0 | 2,718.5 | 2,652.5 | 2,705.5 | +72.0 | +2.7 | 2,718,800 |
| 10/11 | 2,700.0 | 2,732.5 | 2,620.0 | 2,633.5 | -41.0 | -1.5 | 3,846,700 |
| 10/4 | 2,670.0 | 2,716.0 | 2,586.0 | 2,674.5 | +6.0 | +0.2 | 4,629,100 |
| 9/27 | 2,625.0 | 2,672.5 | 2,551.0 | 2,668.5 | +43.5 | +1.7 | 4,022,200 |
| 9/20 | 2,516.5 | 2,657.5 | 2,475.0 | 2,625.0 | +134.0 | +5.4 | 4,105,400 |
| 9/13 | 2,550.5 | 2,587.5 | 2,459.5 | 2,491.0 | -117.0 | -4.5 | 4,229,600 |
| 9/6 | 2,690.0 | 2,754.5 | 2,576.0 | 2,608.0 | -79.0 | -2.9 | 6,490,000 |
| 8/30 | 2,620.5 | 2,766.0 | 2,613.5 | 2,687.0 | +66.0 | +2.5 | 9,114,600 |
| 8/23 | 2,462.0 | 2,623.0 | 2,455.5 | 2,621.0 | +170.0 | +6.9 | 6,416,800 |
| 8/16 | 2,353.0 | 2,460.0 | 2,295.0 | 2,451.0 | +86.0 | +3.6 | 3,664,600 |
| 8/9 | 2,226.5 | 2,410.0 | 2,170.0 | 2,365.0 | +38.5 | +1.7 | 12,206,700 |
| 8/2 | 2,420.0 | 2,507.5 | 2,325.0 | 2,326.5 | -85.0 | -3.5 | 5,699,200 |
| 7/26 | 2,500.0 | 2,515.5 | 2,409.5 | 2,411.5 | -67.5 | -2.7 | 3,632,200 |
| 7/19 | 2,524.0 | 2,552.0 | 2,467.0 | 2,479.0 | -54.5 | -2.2 | 2,119,800 |
| 7/12 | 2,540.0 | 2,566.0 | 2,484.0 | 2,533.5 | -13.5 | -0.5 | 3,549,900 |
| 7/5 | 2,635.0 | 2,646.5 | 2,538.0 | 2,547.0 | -80.5 | -3.1 | 6,101,100 |
▶︎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
