8570東証P貸借
業種 その他金融業
イオンフィナンシャルサービス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,446.0 (24/04/09) | 1,121.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,446.0 (24/04/09) | 1,121.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,246.0 | 1,260.0 | 1,241.5 | 1,258.0 | +10.0 | +0.8 | 410,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,245.0 | 1,252.0 | 1,242.5 | 1,248.0 | +4.5 | +0.4 | 327,000 |
| 11/20 | 1,240.0 | 1,252.0 | 1,239.5 | 1,243.5 | -0.5 | +0.0 | 602,300 |
| 11/19 | 1,235.0 | 1,245.0 | 1,233.5 | 1,244.0 | +13.5 | +1.1 | 420,700 |
| 11/18 | 1,236.0 | 1,241.5 | 1,230.5 | 1,230.5 | -6.0 | -0.5 | 506,700 |
| 11/15 | 1,245.0 | 1,245.5 | 1,234.0 | 1,236.5 | -2.5 | -0.2 | 391,300 |
| 11/14 | 1,235.0 | 1,247.5 | 1,234.0 | 1,239.0 | +4.0 | +0.3 | 386,300 |
| 11/13 | 1,236.0 | 1,245.5 | 1,232.5 | 1,235.0 | -1.0 | -0.1 | 584,000 |
| 11/12 | 1,245.0 | 1,256.0 | 1,233.0 | 1,236.0 | -5.0 | -0.4 | 834,000 |
| 11/11 | 1,234.5 | 1,241.5 | 1,231.5 | 1,241.0 | +2.5 | +0.2 | 391,500 |
| 11/8 | 1,253.0 | 1,255.0 | 1,238.5 | 1,238.5 | -19.5 | -1.6 | 430,900 |
| 11/7 | 1,263.0 | 1,264.5 | 1,246.5 | 1,258.0 | +9.5 | +0.8 | 712,800 |
| 11/6 | 1,228.5 | 1,251.5 | 1,227.5 | 1,248.5 | +20.0 | +1.6 | 710,700 |
| 11/5 | 1,233.5 | 1,234.5 | 1,221.0 | 1,228.5 | -3.0 | -0.2 | 639,300 |
| 11/1 | 1,230.0 | 1,237.0 | 1,227.0 | 1,231.5 | -7.5 | -0.6 | 438,200 |
| 10/31 | 1,235.0 | 1,239.0 | 1,232.0 | 1,239.0 | +12.5 | +1.0 | 495,700 |
| 10/30 | 1,223.0 | 1,231.0 | 1,217.5 | 1,226.5 | +8.0 | +0.7 | 868,100 |
| 10/29 | 1,215.0 | 1,221.5 | 1,209.0 | 1,218.5 | +8.5 | +0.7 | 499,500 |
| 10/28 | 1,200.0 | 1,214.5 | 1,197.5 | 1,210.0 | +5.5 | +0.5 | 472,900 |
| 10/25 | 1,209.0 | 1,211.5 | 1,197.0 | 1,204.5 | -4.5 | -0.4 | 607,500 |
| 10/24 | 1,205.5 | 1,211.5 | 1,197.0 | 1,209.0 | +2.5 | +0.2 | 559,000 |
| 10/23 | 1,206.5 | 1,216.0 | 1,205.0 | 1,206.5 | -0.5 | +0.0 | 584,200 |
| 10/22 | 1,226.5 | 1,226.5 | 1,204.0 | 1,207.0 | -14.0 | -1.2 | 857,100 |
| 10/21 | 1,230.0 | 1,230.0 | 1,221.0 | 1,221.0 | -8.5 | -0.7 | 575,900 |
| 10/18 | 1,234.5 | 1,235.0 | 1,225.5 | 1,229.5 | +3.5 | +0.3 | 533,800 |
| 10/17 | 1,235.0 | 1,239.5 | 1,223.0 | 1,226.0 | -2.5 | -0.2 | 468,800 |
| 10/16 | 1,225.0 | 1,244.0 | 1,223.5 | 1,228.5 | -2.5 | -0.2 | 516,400 |
| 10/15 | 1,225.0 | 1,235.5 | 1,222.0 | 1,231.0 | +2.5 | +0.2 | 768,200 |
| 10/11 | 1,230.0 | 1,234.5 | 1,227.0 | 1,228.5 | -2.0 | -0.2 | 655,900 |
| 10/10 | 1,244.0 | 1,244.0 | 1,227.5 | 1,230.5 | -4.5 | -0.4 | 965,400 |
| 10/9 | 1,257.0 | 1,258.5 | 1,232.0 | 1,235.0 | -28.0 | -2.2 | 2,113,700 |
▶︎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
