！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
2,512.5
円
(23:37)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,446.5 | 2,542.0 | 2,432.5 | 2,534.5 | +59.0 | +2.4 | 8,065,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,431.0 | 2,502.0 | 2,426.0 | 2,475.5 | +60.0 | +2.5 | 4,744,800 |
| 4/19 | 2,450.0 | 2,500.0 | 2,415.0 | 2,415.5 | -53.5 | -2.2 | 5,554,200 |
| 4/12 | 2,450.0 | 2,522.0 | 2,443.0 | 2,469.0 | +15.5 | +0.6 | 5,072,600 |
| 4/5 | 2,477.5 | 2,492.0 | 2,378.0 | 2,453.5 | -19.5 | -0.8 | 6,060,800 |
| 3/29 | 2,497.5 | 2,499.5 | 2,415.5 | 2,473.0 | -32.5 | -1.3 | 6,492,200 |
| 3/22 | 2,498.0 | 2,533.0 | 2,471.5 | 2,505.5 | +28.0 | +1.1 | 7,401,200 |
| 3/15 | 2,632.0 | 2,635.0 | 2,461.0 | 2,477.5 | -144.5 | -5.5 | 9,780,000 |
| 3/8 | 2,615.0 | 2,755.0 | 2,477.0 | 2,622.0 | -59.0 | -2.2 | 18,866,600 |
| 3/1 | 2,479.0 | 2,962.5 | 2,372.0 | 2,681.0 | +231.5 | +9.5 | 29,704,900 |
| 2/22 | 2,026.0 | 2,549.5 | 2,026.0 | 2,449.5 | +427.5 | +21.1 | 38,187,200 |
| 2/16 | 2,164.0 | 2,182.0 | 2,020.0 | 2,022.0 | -141.5 | -6.5 | 17,234,000 |
| 2/9 | 2,160.5 | 2,324.0 | 2,145.0 | 2,163.5 | +13.5 | +0.6 | 57,419,000 |
| 2/2 | 3,206.0 | 3,263.0 | 2,080.0 | 2,150.0 | -1,057.0 | -33.0 | 44,353,400 |
| 1/26 | 3,217.0 | 3,301.0 | 3,207.0 | 3,207.0 | +8.0 | +0.3 | 6,205,300 |
| 1/19 | 3,132.0 | 3,228.0 | 3,132.0 | 3,199.0 | +67.0 | +2.1 | 4,889,200 |
| 1/12 | 3,169.0 | 3,173.0 | 3,123.0 | 3,132.0 | -28.0 | -0.9 | 4,807,500 |
| 1/5 | 3,059.0 | 3,160.0 | 3,046.0 | 3,160.0 | +97.0 | +3.2 | 2,914,700 |
| 12/29 | 3,128.0 | 3,132.0 | 3,046.0 | 3,063.0 | -53.0 | -1.7 | 4,548,400 |
| 12/22 | 3,070.0 | 3,116.0 | 3,050.0 | 3,116.0 | +37.0 | +1.2 | 5,007,600 |
| 12/15 | 3,065.0 | 3,095.0 | 3,022.0 | 3,079.0 | +27.0 | +0.9 | 5,926,000 |
| 12/8 | 3,075.0 | 3,082.0 | 3,025.0 | 3,052.0 | -23.0 | -0.8 | 5,626,700 |
| 12/1 | 3,068.0 | 3,094.0 | 3,032.0 | 3,075.0 | +13.0 | +0.4 | 4,379,300 |
| 11/24 | 3,050.0 | 3,078.0 | 3,019.0 | 3,062.0 | +33.0 | +1.1 | 3,288,200 |
| 11/17 | 3,014.0 | 3,110.0 | 3,013.0 | 3,029.0 | +23.0 | +0.8 | 8,429,500 |
| 11/10 | 3,098.0 | 3,098.0 | 2,890.0 | 3,006.0 | -44.0 | -1.4 | 8,413,700 |
| 11/2 | 2,952.0 | 3,129.0 | 2,923.5 | 3,050.0 | +98.0 | +3.3 | 9,906,100 |
| 10/27 | 2,864.0 | 2,956.5 | 2,823.0 | 2,952.0 | +93.5 | +3.3 | 5,693,000 |
| 10/20 | 2,850.0 | 2,909.0 | 2,828.5 | 2,858.5 | -21.0 | -0.7 | 6,352,700 |
| 10/13 | 2,955.5 | 2,971.0 | 2,863.5 | 2,879.5 | -45.5 | -1.6 | 6,897,600 |
| 10/6 | 3,077.0 | 3,121.0 | 2,768.0 | 2,925.0 | -130.0 | -4.3 | 16,672,600 |
▶︎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