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
2,227.7
円
取引時間外
(15:24)
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 |
---|---|
2,962.5 (24/02/29) | 2,026.0 (24/02/19) |
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) |
---|---|---|---|---|---|---|---|
2/17 | 2,260.0 | 2,267.5 | 2,226.5 | 2,232.5 | -26.0 | -1.2 | 891,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
6/28 | 2,514.0 | 2,672.0 | 2,514.0 | 2,627.5 | +113.0 | +4.5 | 5,765,100 |
6/21 | 2,590.0 | 2,699.0 | 2,514.0 | 2,514.5 | -78.5 | -3.0 | 8,339,200 |
6/14 | 2,361.0 | 2,598.5 | 2,359.0 | 2,593.0 | +232.0 | +9.8 | 11,353,100 |
6/7 | 2,371.5 | 2,412.5 | 2,346.5 | 2,361.0 | -4.5 | -0.2 | 3,488,400 |
5/31 | 2,358.0 | 2,404.0 | 2,327.5 | 2,365.5 | +7.5 | +0.3 | 3,817,500 |
5/24 | 2,387.0 | 2,398.5 | 2,312.0 | 2,358.0 | -20.0 | -0.8 | 3,808,200 |
5/17 | 2,410.0 | 2,564.0 | 2,305.5 | 2,378.0 | -37.5 | -1.6 | 9,980,100 |
5/10 | 2,529.0 | 2,533.5 | 2,403.0 | 2,415.5 | -119.0 | -4.7 | 4,859,700 |
5/2 | 2,446.5 | 2,542.0 | 2,432.5 | 2,534.5 | +59.0 | +2.4 | 5,269,600 |
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 |
▶︎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