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
1,260.6
円
(17:34)
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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,358.0 | 1,379.0 | 1,358.0 | 1,379.0 | +25.0 | +1.9 | 727,200 |
| 8/26 | 1,363.0 | 1,364.5 | 1,347.0 | 1,354.0 | -14.5 | -1.1 | 692,900 |
| 8/23 | 1,354.0 | 1,369.0 | 1,354.0 | 1,368.5 | +15.0 | +1.1 | 749,200 |
| 8/22 | 1,351.5 | 1,355.0 | 1,348.0 | 1,353.5 | -3.0 | -0.2 | 421,300 |
| 8/21 | 1,350.0 | 1,360.0 | 1,348.5 | 1,356.5 | -6.5 | -0.5 | 500,400 |
| 8/20 | 1,370.0 | 1,370.0 | 1,354.0 | 1,363.0 | +4.5 | +0.3 | 566,300 |
| 8/19 | 1,355.0 | 1,366.0 | 1,350.5 | 1,358.5 | +5.0 | +0.4 | 758,500 |
| 8/16 | 1,355.5 | 1,357.0 | 1,344.5 | 1,353.5 | +13.5 | +1.0 | 636,300 |
| 8/15 | 1,325.0 | 1,343.0 | 1,324.0 | 1,340.0 | +26.0 | +2.0 | 688,400 |
| 8/14 | 1,297.5 | 1,316.5 | 1,286.0 | 1,314.0 | +23.5 | +1.8 | 623,000 |
| 8/13 | 1,276.0 | 1,297.0 | 1,276.0 | 1,290.5 | +13.0 | +1.0 | 632,300 |
| 8/9 | 1,292.5 | 1,293.0 | 1,264.0 | 1,277.5 | +15.0 | +1.2 | 1,129,600 |
| 8/8 | 1,247.0 | 1,293.5 | 1,245.0 | 1,262.5 | +6.5 | +0.5 | 1,068,200 |
| 8/7 | 1,210.0 | 1,277.0 | 1,205.5 | 1,256.0 | +33.5 | +2.7 | 1,622,900 |
| 8/6 | 1,225.0 | 1,268.5 | 1,209.0 | 1,222.5 | +91.0 | +8.0 | 1,940,400 |
| 8/5 | 1,253.5 | 1,260.5 | 1,121.0 | 1,131.5 | -182.0 | -13.9 | 3,253,400 |
| 8/2 | 1,320.0 | 1,334.0 | 1,304.0 | 1,313.5 | -50.0 | -3.7 | 1,398,400 |
| 8/1 | 1,375.0 | 1,377.0 | 1,348.0 | 1,363.5 | -20.5 | -1.5 | 859,200 |
| 7/31 | 1,362.5 | 1,384.0 | 1,358.5 | 1,384.0 | +30.0 | +2.2 | 979,800 |
| 7/30 | 1,323.0 | 1,357.5 | 1,321.0 | 1,354.0 | +41.0 | +3.1 | 1,294,100 |
| 7/29 | 1,306.0 | 1,315.0 | 1,301.5 | 1,313.0 | +15.0 | +1.2 | 926,400 |
| 7/26 | 1,306.5 | 1,314.5 | 1,297.5 | 1,298.0 | -0.5 | +0.0 | 1,098,300 |
| 7/25 | 1,312.0 | 1,317.0 | 1,296.5 | 1,298.5 | -36.0 | -2.7 | 1,885,000 |
| 7/24 | 1,358.0 | 1,358.0 | 1,331.5 | 1,334.5 | -26.5 | -2.0 | 682,100 |
| 7/23 | 1,351.5 | 1,366.0 | 1,337.5 | 1,361.0 | +21.5 | +1.6 | 843,000 |
| 7/22 | 1,368.0 | 1,368.0 | 1,339.0 | 1,339.5 | -20.5 | -1.5 | 765,200 |
| 7/19 | 1,386.0 | 1,391.0 | 1,351.0 | 1,360.0 | -38.5 | -2.8 | 1,164,900 |
| 7/18 | 1,385.0 | 1,404.5 | 1,375.0 | 1,398.5 | +10.5 | +0.8 | 1,328,100 |
| 7/17 | 1,380.0 | 1,399.0 | 1,369.0 | 1,388.0 | +13.5 | +1.0 | 1,333,200 |
| 7/16 | 1,362.5 | 1,393.0 | 1,361.5 | 1,374.5 | +17.0 | +1.3 | 1,454,800 |
▶︎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
