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
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/17 | 1,354.0 | 1,360.5 | 1,315.0 | 1,315.0 | -50.0 | -3.7 | 1,872,300 |
| 1/16 | 1,356.0 | 1,366.0 | 1,345.5 | 1,365.0 | +14.0 | +1.0 | 1,070,600 |
| 1/15 | 1,322.5 | 1,355.0 | 1,315.5 | 1,351.0 | +37.0 | +2.8 | 1,661,000 |
| 1/12 | 1,277.5 | 1,315.0 | 1,277.5 | 1,314.0 | -23.5 | -1.8 | 3,429,200 |
| 1/11 | 1,330.0 | 1,347.5 | 1,324.5 | 1,337.5 | +22.5 | +1.7 | 1,298,800 |
| 1/10 | 1,304.0 | 1,321.0 | 1,304.0 | 1,315.0 | +13.5 | +1.0 | 898,000 |
| 1/9 | 1,312.0 | 1,319.0 | 1,298.5 | 1,301.5 | -7.0 | -0.5 | 927,000 |
| 1/5 | 1,285.0 | 1,309.0 | 1,262.0 | 1,308.5 | +33.5 | +2.6 | 1,088,000 |
| 1/4 | 1,270.0 | 1,285.0 | 1,255.5 | 1,275.0 | +10.0 | +0.8 | 800,000 |
| 12/29 | 1,269.0 | 1,271.5 | 1,258.0 | 1,265.0 | +5.0 | +0.4 | 471,400 |
| 12/28 | 1,249.0 | 1,260.0 | 1,247.0 | 1,260.0 | +15.0 | +1.2 | 480,300 |
| 12/27 | 1,232.5 | 1,246.0 | 1,231.5 | 1,245.0 | +17.5 | +1.4 | 578,400 |
| 12/26 | 1,235.0 | 1,236.5 | 1,227.0 | 1,227.5 | -2.5 | -0.2 | 438,800 |
| 12/25 | 1,237.0 | 1,238.0 | 1,228.0 | 1,230.0 | -5.0 | -0.4 | 506,900 |
| 12/22 | 1,223.5 | 1,235.0 | 1,221.5 | 1,235.0 | +14.0 | +1.2 | 550,200 |
| 12/21 | 1,223.5 | 1,227.5 | 1,219.5 | 1,221.0 | -8.5 | -0.7 | 641,600 |
| 12/20 | 1,223.5 | 1,232.5 | 1,219.0 | 1,229.5 | +4.0 | +0.3 | 581,500 |
| 12/19 | 1,227.5 | 1,232.5 | 1,221.0 | 1,225.5 | -0.5 | +0.0 | 712,900 |
| 12/18 | 1,225.0 | 1,231.5 | 1,209.0 | 1,226.0 | -5.5 | -0.5 | 922,300 |
| 12/15 | 1,227.0 | 1,236.0 | 1,224.5 | 1,231.5 | -0.5 | +0.0 | 797,000 |
| 12/14 | 1,250.5 | 1,252.0 | 1,227.5 | 1,232.0 | -17.0 | -1.4 | 785,000 |
| 12/13 | 1,250.5 | 1,256.5 | 1,246.0 | 1,249.0 | -5.0 | -0.4 | 759,500 |
| 12/12 | 1,260.5 | 1,262.5 | 1,253.5 | 1,254.0 | -6.5 | -0.5 | 802,800 |
| 12/11 | 1,269.0 | 1,272.0 | 1,258.5 | 1,260.5 | -3.5 | -0.3 | 758,300 |
| 12/8 | 1,277.0 | 1,285.0 | 1,262.5 | 1,264.0 | -19.5 | -1.5 | 850,200 |
| 12/7 | 1,273.0 | 1,286.0 | 1,271.5 | 1,283.5 | +2.0 | +0.2 | 535,500 |
▶︎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
