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) |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,266.5 | 1,281.5 | 1,266.0 | 1,281.5 | +15.0 | +1.2 | 605,600 |
| 12/5 | 1,268.0 | 1,279.0 | 1,266.0 | 1,266.5 | -7.0 | -0.6 | 546,900 |
| 12/4 | 1,282.0 | 1,283.5 | 1,270.5 | 1,273.5 | -6.0 | -0.5 | 451,800 |
| 12/1 | 1,277.0 | 1,286.0 | 1,275.5 | 1,279.5 | +12.5 | +1.0 | 683,100 |
| 11/30 | 1,269.0 | 1,273.0 | 1,262.0 | 1,267.0 | -3.5 | -0.3 | 580,800 |
| 11/29 | 1,279.5 | 1,287.5 | 1,270.0 | 1,270.5 | -8.0 | -0.6 | 537,100 |
| 11/28 | 1,279.5 | 1,281.5 | 1,275.5 | 1,278.5 | +5.0 | +0.4 | 375,900 |
| 11/27 | 1,282.0 | 1,285.5 | 1,271.5 | 1,273.5 | -4.0 | -0.3 | 473,500 |
| 11/24 | 1,277.5 | 1,278.5 | 1,269.0 | 1,277.5 | +7.0 | +0.6 | 508,100 |
| 11/22 | 1,272.0 | 1,274.5 | 1,266.0 | 1,270.5 | -1.5 | -0.1 | 577,300 |
| 11/21 | 1,261.5 | 1,276.5 | 1,258.0 | 1,272.0 | +6.5 | +0.5 | 822,100 |
| 11/20 | 1,273.0 | 1,282.5 | 1,262.0 | 1,265.5 | -4.5 | -0.4 | 634,500 |
| 11/17 | 1,250.0 | 1,270.5 | 1,244.5 | 1,270.0 | +2.5 | +0.2 | 885,200 |
| 11/16 | 1,268.0 | 1,288.0 | 1,266.0 | 1,267.5 | +1.5 | +0.1 | 1,080,700 |
| 11/15 | 1,267.5 | 1,269.5 | 1,255.5 | 1,266.0 | 0 | 0.0 | 1,065,600 |
| 11/14 | 1,274.0 | 1,278.0 | 1,261.5 | 1,266.0 | +12.0 | +1.0 | 952,400 |
| 11/13 | 1,252.5 | 1,257.5 | 1,245.0 | 1,254.0 | +8.0 | +0.6 | 718,300 |
| 11/10 | 1,234.5 | 1,247.0 | 1,228.0 | 1,246.0 | +9.5 | +0.8 | 571,800 |
| 11/9 | 1,215.0 | 1,238.0 | 1,213.5 | 1,236.5 | +17.5 | +1.4 | 642,500 |
| 11/8 | 1,240.0 | 1,246.0 | 1,213.0 | 1,219.0 | -21.0 | -1.7 | 856,500 |
| 11/7 | 1,249.0 | 1,254.5 | 1,239.5 | 1,240.0 | -9.0 | -0.7 | 570,400 |
| 11/6 | 1,269.0 | 1,269.0 | 1,246.0 | 1,249.0 | -4.5 | -0.4 | 914,600 |
| 11/2 | 1,268.0 | 1,272.0 | 1,244.5 | 1,253.5 | -7.0 | -0.6 | 953,600 |
| 11/1 | 1,248.0 | 1,263.0 | 1,243.5 | 1,260.5 | +22.5 | +1.8 | 1,117,800 |
| 10/31 | 1,219.0 | 1,239.0 | 1,214.0 | 1,238.0 | +25.0 | +2.1 | 1,456,900 |
| 10/30 | 1,230.0 | 1,231.0 | 1,208.5 | 1,213.0 | -34.0 | -2.7 | 1,257,300 |
| 10/27 | 1,235.0 | 1,248.5 | 1,228.5 | 1,247.0 | +27.0 | +2.2 | 918,200 |
| 10/26 | 1,236.0 | 1,237.0 | 1,214.5 | 1,220.0 | -12.0 | -1.0 | 600,700 |
| 10/25 | 1,232.0 | 1,241.0 | 1,228.0 | 1,232.0 | +4.5 | +0.4 | 649,600 |
| 10/24 | 1,208.5 | 1,230.5 | 1,201.5 | 1,227.5 | +18.5 | +1.5 | 987,400 |
▶︎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
