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
1,324
円
(23:01)
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) | 1,192.0 (23/10/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,315.0 | 1,323.5 | 1,310.0 | 1,319.5 | +6.0 | +0.5 | 836,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/15 | 1,322.5 | 1,326.5 | 1,312.5 | 1,313.0 | -7.5 | -0.6 | 725,500 |
| 2/14 | 1,339.0 | 1,339.0 | 1,317.0 | 1,320.5 | -17.5 | -1.3 | 950,300 |
| 2/13 | 1,335.0 | 1,340.5 | 1,330.0 | 1,338.0 | +9.0 | +0.7 | 820,500 |
| 2/9 | 1,326.0 | 1,338.0 | 1,324.5 | 1,329.0 | -4.0 | -0.3 | 743,300 |
| 2/8 | 1,343.5 | 1,344.0 | 1,332.5 | 1,333.0 | -5.5 | -0.4 | 676,200 |
| 2/7 | 1,337.0 | 1,345.0 | 1,334.5 | 1,338.5 | +0.5 | +0.0 | 480,300 |
| 2/6 | 1,356.0 | 1,356.0 | 1,338.0 | 1,338.0 | -21.5 | -1.6 | 576,900 |
| 2/5 | 1,335.5 | 1,359.5 | 1,332.0 | 1,359.5 | +31.0 | +2.3 | 975,800 |
| 2/2 | 1,332.0 | 1,333.5 | 1,321.0 | 1,328.5 | -4.0 | -0.3 | 769,500 |
| 2/1 | 1,338.0 | 1,341.0 | 1,328.0 | 1,332.5 | -15.5 | -1.2 | 911,700 |
| 1/31 | 1,327.0 | 1,348.0 | 1,326.5 | 1,348.0 | +21.0 | +1.6 | 580,200 |
| 1/30 | 1,336.0 | 1,341.5 | 1,327.0 | 1,327.0 | -4.0 | -0.3 | 527,100 |
| 1/29 | 1,322.5 | 1,336.0 | 1,319.5 | 1,331.0 | +15.0 | +1.1 | 583,300 |
| 1/26 | 1,324.0 | 1,329.0 | 1,316.0 | 1,316.0 | -9.0 | -0.7 | 686,000 |
| 1/25 | 1,342.5 | 1,346.0 | 1,323.0 | 1,325.0 | -15.0 | -1.1 | 671,500 |
| 1/24 | 1,335.5 | 1,341.0 | 1,326.0 | 1,340.0 | +6.5 | +0.5 | 454,800 |
| 1/23 | 1,349.0 | 1,355.5 | 1,331.0 | 1,333.5 | -12.0 | -0.9 | 577,300 |
| 1/22 | 1,345.0 | 1,347.0 | 1,341.0 | 1,345.5 | +17.5 | +1.3 | 560,400 |
| 1/19 | 1,334.0 | 1,339.5 | 1,325.5 | 1,328.0 | -1.0 | -0.1 | 593,700 |
| 1/18 | 1,318.0 | 1,331.5 | 1,313.5 | 1,329.0 | +14.0 | +1.1 | 625,900 |
▶︎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