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
1,263.9
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,256.5 | 1,264.5 | 1,249.5 | 1,264.5 | +9.5 | +0.8 | 456,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/10 | 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 |
| 10/8 | 1,278.5 | 1,281.0 | 1,262.5 | 1,263.0 | -23.5 | -1.8 | 948,600 |
| 10/7 | 1,286.0 | 1,295.0 | 1,278.5 | 1,286.5 | +18.0 | +1.4 | 735,400 |
| 10/4 | 1,258.0 | 1,274.5 | 1,258.0 | 1,268.5 | +11.5 | +0.9 | 443,700 |
| 10/3 | 1,277.0 | 1,277.0 | 1,256.0 | 1,257.0 | -1.0 | -0.1 | 503,000 |
| 10/2 | 1,263.5 | 1,279.0 | 1,257.5 | 1,258.0 | -12.0 | -0.9 | 465,700 |
| 10/1 | 1,276.5 | 1,276.5 | 1,258.5 | 1,270.0 | +12.0 | +1.0 | 637,600 |
| 9/30 | 1,262.5 | 1,286.0 | 1,255.0 | 1,258.0 | -24.0 | -1.9 | 1,203,400 |
| 9/27 | 1,273.0 | 1,286.5 | 1,268.0 | 1,282.0 | +10.5 | +0.8 | 751,500 |
| 9/26 | 1,252.0 | 1,271.5 | 1,245.0 | 1,271.5 | +25.5 | +2.1 | 614,700 |
| 9/25 | 1,260.0 | 1,262.5 | 1,238.0 | 1,246.0 | -15.0 | -1.2 | 637,000 |
| 9/24 | 1,275.0 | 1,276.5 | 1,260.5 | 1,261.0 | -3.0 | -0.2 | 485,700 |
| 9/20 | 1,267.5 | 1,278.5 | 1,264.0 | 1,264.0 | +5.5 | +0.4 | 506,600 |
| 9/19 | 1,265.0 | 1,272.5 | 1,257.0 | 1,258.5 | +3.5 | +0.3 | 639,900 |
| 9/18 | 1,251.0 | 1,255.0 | 1,244.0 | 1,255.0 | +16.5 | +1.3 | 528,300 |
| 9/17 | 1,247.0 | 1,253.0 | 1,222.5 | 1,238.5 | -4.5 | -0.4 | 566,100 |
| 9/13 | 1,248.0 | 1,249.5 | 1,236.0 | 1,243.0 | -10.0 | -0.8 | 609,700 |
| 9/12 | 1,252.0 | 1,261.0 | 1,244.0 | 1,253.0 | +16.5 | +1.3 | 514,900 |
| 9/11 | 1,258.5 | 1,259.0 | 1,226.0 | 1,236.5 | -33.5 | -2.6 | 750,000 |
| 9/10 | 1,269.5 | 1,278.0 | 1,263.5 | 1,270.0 | +6.5 | +0.5 | 712,900 |
| 9/9 | 1,259.5 | 1,266.0 | 1,237.5 | 1,263.5 | -38.0 | -2.9 | 1,220,100 |
| 9/6 | 1,308.5 | 1,308.5 | 1,288.5 | 1,301.5 | -5.0 | -0.4 | 612,700 |
| 9/5 | 1,296.0 | 1,319.0 | 1,291.0 | 1,306.5 | -5.0 | -0.4 | 485,800 |
| 9/4 | 1,339.0 | 1,340.0 | 1,305.0 | 1,311.5 | -51.5 | -3.8 | 746,300 |
| 9/3 | 1,337.0 | 1,363.0 | 1,336.5 | 1,363.0 | +28.5 | +2.1 | 654,200 |
| 9/2 | 1,326.5 | 1,336.5 | 1,324.5 | 1,334.5 | +4.0 | +0.3 | 557,300 |
| 8/30 | 1,349.0 | 1,349.5 | 1,319.5 | 1,330.5 | -9.5 | -0.7 | 1,063,200 |
| 8/29 | 1,341.5 | 1,352.5 | 1,335.0 | 1,340.0 | -32.5 | -2.4 | 1,401,300 |
| 8/28 | 1,372.0 | 1,374.5 | 1,356.0 | 1,372.5 | -6.5 | -0.5 | 1,344,100 |
▶︎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
