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
1,271
円
(21:50)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,263.0 | 1,270.5 | 1,256.0 | 1,267.0 | +5.5 | +0.4 | 577,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/23 | 1,219.5 | 1,223.5 | 1,209.0 | 1,209.0 | -17.0 | -1.4 | 767,800 |
| 10/20 | 1,232.0 | 1,235.5 | 1,224.0 | 1,226.0 | +1.5 | +0.1 | 681,500 |
| 10/19 | 1,221.0 | 1,228.0 | 1,218.0 | 1,224.5 | -1.5 | -0.1 | 488,100 |
| 10/18 | 1,220.0 | 1,229.0 | 1,216.0 | 1,226.0 | +17.5 | +1.5 | 896,300 |
| 10/17 | 1,212.0 | 1,215.0 | 1,201.5 | 1,208.5 | +7.5 | +0.6 | 778,100 |
| 10/16 | 1,198.0 | 1,207.0 | 1,192.0 | 1,201.0 | -1.0 | -0.1 | 1,099,900 |
| 10/13 | 1,212.0 | 1,219.5 | 1,200.0 | 1,202.0 | -27.0 | -2.2 | 2,187,800 |
| 10/12 | 1,220.5 | 1,229.0 | 1,213.0 | 1,229.0 | +10.5 | +0.9 | 1,387,500 |
| 10/11 | 1,228.5 | 1,230.0 | 1,200.0 | 1,218.5 | -67.0 | -5.2 | 3,660,600 |
| 10/10 | 1,276.0 | 1,295.0 | 1,276.0 | 1,285.5 | +14.5 | +1.1 | 953,000 |
| 10/6 | 1,269.5 | 1,277.5 | 1,258.5 | 1,271.0 | +7.5 | +0.6 | 672,600 |
| 10/5 | 1,241.0 | 1,263.5 | 1,238.0 | 1,263.5 | +34.0 | +2.8 | 1,046,600 |
| 10/4 | 1,253.0 | 1,256.0 | 1,226.0 | 1,229.5 | -39.0 | -3.1 | 1,065,100 |
| 10/3 | 1,292.0 | 1,298.0 | 1,265.5 | 1,268.5 | -25.0 | -1.9 | 789,100 |
| 10/2 | 1,297.5 | 1,326.0 | 1,292.0 | 1,293.5 | +5.0 | +0.4 | 813,400 |
| 9/29 | 1,314.0 | 1,317.0 | 1,283.5 | 1,288.5 | -32.0 | -2.4 | 756,000 |
| 9/28 | 1,334.0 | 1,336.5 | 1,313.0 | 1,320.5 | -10.0 | -0.8 | 569,200 |
| 9/27 | 1,320.0 | 1,330.5 | 1,308.5 | 1,330.5 | +7.0 | +0.5 | 1,129,300 |
| 9/26 | 1,317.5 | 1,327.0 | 1,315.0 | 1,323.5 | +15.0 | +1.2 | 743,800 |
| 9/25 | 1,306.0 | 1,312.0 | 1,295.5 | 1,308.5 | -2.0 | -0.2 | 655,200 |
| 9/22 | 1,302.0 | 1,316.0 | 1,289.0 | 1,310.5 | -5.0 | -0.4 | 1,162,600 |
| 9/21 | 1,315.0 | 1,327.5 | 1,313.5 | 1,315.5 | +1.5 | +0.1 | 718,500 |
| 9/20 | 1,340.5 | 1,341.5 | 1,314.0 | 1,314.0 | -24.0 | -1.8 | 817,200 |
| 9/19 | 1,330.5 | 1,346.0 | 1,326.5 | 1,338.0 | +6.0 | +0.5 | 938,500 |
| 9/15 | 1,338.0 | 1,351.5 | 1,326.0 | 1,332.0 | +3.0 | +0.2 | 1,291,100 |
| 9/14 | 1,325.0 | 1,329.5 | 1,316.5 | 1,329.0 | +9.0 | +0.7 | 844,000 |
| 9/13 | 1,298.0 | 1,322.0 | 1,291.5 | 1,320.0 | +24.0 | +1.9 | 967,400 |
| 9/12 | 1,298.0 | 1,298.0 | 1,284.0 | 1,296.0 | +15.0 | +1.2 | 617,100 |
| 9/11 | 1,281.0 | 1,287.0 | 1,276.5 | 1,281.0 | +11.5 | +0.9 | 703,300 |
| 9/8 | 1,281.0 | 1,289.5 | 1,269.5 | 1,269.5 | -25.0 | -1.9 | 973,600 |
▶︎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
