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
取引時間外
(ー)
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 |
|---|---|
| 1,446.0 (24/04/09) | 1,190.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,446.0 (24/04/09) | 1,255.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,305.5 | 1,317.0 | 1,300.0 | 1,317.0 | +11.5 | +0.9 | 435,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 1,400.0 | 1,403.5 | 1,367.5 | 1,373.0 | -31.5 | -2.2 | 1,182,100 |
| 3/29 | 1,382.5 | 1,410.0 | 1,381.0 | 1,404.5 | +28.0 | +2.0 | 1,008,700 |
| 3/28 | 1,397.5 | 1,407.0 | 1,373.5 | 1,376.5 | -17.5 | -1.3 | 672,600 |
| 3/27 | 1,378.0 | 1,405.5 | 1,376.5 | 1,394.0 | +31.0 | +2.3 | 1,387,000 |
| 3/26 | 1,361.0 | 1,366.0 | 1,349.0 | 1,363.0 | +8.0 | +0.6 | 543,500 |
| 3/25 | 1,365.5 | 1,369.0 | 1,355.0 | 1,355.0 | -13.5 | -1.0 | 618,000 |
| 3/22 | 1,361.0 | 1,369.5 | 1,348.5 | 1,368.5 | +22.5 | +1.7 | 905,700 |
| 3/21 | 1,376.0 | 1,381.5 | 1,342.5 | 1,346.0 | -28.0 | -2.0 | 1,194,900 |
| 3/19 | 1,365.0 | 1,385.0 | 1,361.0 | 1,374.0 | +14.0 | +1.0 | 1,154,100 |
| 3/18 | 1,341.5 | 1,360.0 | 1,335.0 | 1,360.0 | +24.0 | +1.8 | 1,249,600 |
| 3/15 | 1,320.0 | 1,342.5 | 1,318.0 | 1,336.0 | +17.0 | +1.3 | 1,341,600 |
| 3/14 | 1,310.0 | 1,319.5 | 1,310.0 | 1,319.0 | +5.0 | +0.4 | 579,100 |
| 3/13 | 1,311.0 | 1,320.0 | 1,302.5 | 1,314.0 | +14.0 | +1.1 | 654,700 |
| 3/12 | 1,293.0 | 1,301.5 | 1,274.5 | 1,300.0 | -5.0 | -0.4 | 1,031,300 |
| 3/11 | 1,326.5 | 1,326.5 | 1,296.0 | 1,305.0 | -25.0 | -1.9 | 874,400 |
| 3/8 | 1,317.5 | 1,332.0 | 1,310.0 | 1,330.0 | +10.0 | +0.8 | 905,300 |
| 3/7 | 1,317.5 | 1,326.5 | 1,311.5 | 1,320.0 | +9.0 | +0.7 | 1,200,800 |
| 3/6 | 1,285.0 | 1,314.0 | 1,284.0 | 1,311.0 | +26.0 | +2.0 | 1,227,300 |
| 3/5 | 1,282.0 | 1,289.0 | 1,273.5 | 1,285.0 | -4.0 | -0.3 | 1,004,000 |
| 3/4 | 1,314.0 | 1,315.0 | 1,288.5 | 1,289.0 | -23.0 | -1.8 | 1,287,000 |
| 3/1 | 1,307.5 | 1,323.0 | 1,306.5 | 1,312.0 | +5.5 | +0.4 | 1,027,100 |
| 2/29 | 1,302.0 | 1,314.0 | 1,300.0 | 1,306.5 | +2.5 | +0.2 | 1,054,200 |
| 2/28 | 1,325.0 | 1,326.0 | 1,302.5 | 1,304.0 | -40.0 | -3.0 | 2,868,800 |
| 2/27 | 1,337.0 | 1,349.5 | 1,333.0 | 1,344.0 | +2.0 | +0.2 | 2,114,000 |
| 2/26 | 1,345.5 | 1,347.5 | 1,336.5 | 1,342.0 | 0 | 0.0 | 1,310,600 |
| 2/22 | 1,348.5 | 1,348.5 | 1,336.5 | 1,342.0 | +2.0 | +0.2 | 929,300 |
| 2/21 | 1,347.0 | 1,348.5 | 1,334.0 | 1,340.0 | -2.0 | -0.2 | 571,000 |
| 2/20 | 1,355.5 | 1,359.0 | 1,341.0 | 1,342.0 | -7.0 | -0.5 | 689,100 |
| 2/19 | 1,326.0 | 1,349.5 | 1,324.0 | 1,349.0 | +24.5 | +1.9 | 869,000 |
| 2/16 | 1,320.0 | 1,325.0 | 1,313.0 | 1,324.5 | +11.5 | +0.9 | 724,600 |
▶︎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