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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/12 | 1,312.5 | 1,360.0 | 1,312.5 | 1,357.5 | +55.0 | +4.2 | 2,920,600 |
| 7/11 | 1,290.0 | 1,303.5 | 1,287.5 | 1,302.5 | +14.5 | +1.1 | 1,123,800 |
| 7/10 | 1,294.5 | 1,297.0 | 1,285.5 | 1,288.0 | -1.0 | -0.1 | 696,700 |
| 7/9 | 1,289.5 | 1,295.0 | 1,279.0 | 1,289.0 | +1.5 | +0.1 | 1,026,900 |
| 7/8 | 1,300.5 | 1,304.5 | 1,287.5 | 1,287.5 | -14.0 | -1.1 | 1,039,500 |
| 7/5 | 1,320.0 | 1,321.0 | 1,298.0 | 1,301.5 | -18.5 | -1.4 | 1,039,100 |
| 7/4 | 1,313.0 | 1,321.5 | 1,313.0 | 1,320.0 | +8.0 | +0.6 | 498,500 |
| 7/3 | 1,310.0 | 1,319.0 | 1,306.0 | 1,312.0 | +3.5 | +0.3 | 858,000 |
| 7/2 | 1,323.0 | 1,323.0 | 1,308.5 | 1,308.5 | -12.0 | -0.9 | 877,800 |
| 7/1 | 1,326.0 | 1,326.0 | 1,315.5 | 1,320.5 | +1.5 | +0.1 | 852,000 |
| 6/28 | 1,327.0 | 1,327.0 | 1,315.5 | 1,319.0 | -7.0 | -0.5 | 670,800 |
| 6/27 | 1,320.0 | 1,326.0 | 1,318.5 | 1,326.0 | +2.5 | +0.2 | 440,500 |
| 6/26 | 1,328.0 | 1,328.0 | 1,318.5 | 1,323.5 | -2.5 | -0.2 | 350,900 |
| 6/25 | 1,319.0 | 1,329.0 | 1,316.5 | 1,326.0 | +11.5 | +0.9 | 510,100 |
| 6/24 | 1,310.0 | 1,314.5 | 1,307.0 | 1,314.5 | +8.0 | +0.6 | 429,900 |
| 6/21 | 1,313.0 | 1,318.5 | 1,306.5 | 1,306.5 | +0.5 | +0.0 | 538,400 |
| 6/20 | 1,306.5 | 1,307.5 | 1,297.0 | 1,306.0 | +2.5 | +0.2 | 500,200 |
| 6/19 | 1,295.5 | 1,304.0 | 1,292.0 | 1,303.5 | +8.5 | +0.7 | 607,200 |
| 6/18 | 1,291.0 | 1,297.5 | 1,289.0 | 1,295.0 | +5.0 | +0.4 | 485,800 |
| 6/17 | 1,300.0 | 1,301.0 | 1,285.5 | 1,290.0 | -13.5 | -1.0 | 781,700 |
| 6/14 | 1,288.0 | 1,305.0 | 1,284.0 | 1,303.5 | +12.5 | +1.0 | 653,900 |
| 6/13 | 1,303.5 | 1,305.5 | 1,291.0 | 1,291.0 | -11.0 | -0.8 | 593,200 |
| 6/12 | 1,300.0 | 1,311.5 | 1,297.5 | 1,302.0 | -3.5 | -0.3 | 457,800 |
| 6/11 | 1,312.5 | 1,314.0 | 1,305.5 | 1,305.5 | -7.5 | -0.6 | 503,000 |
| 6/10 | 1,300.0 | 1,315.0 | 1,298.0 | 1,313.0 | +13.0 | +1.0 | 718,500 |
| 6/7 | 1,295.0 | 1,302.5 | 1,292.5 | 1,300.0 | +7.0 | +0.5 | 478,000 |
| 6/6 | 1,303.0 | 1,307.0 | 1,293.0 | 1,293.0 | -10.5 | -0.8 | 811,400 |
▶︎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
