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
1,302.7
円
取引時間外
(14:59)
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) | 1,190.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,446.0 (24/04/09) | 1,255.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,307.0 | 1,308.5 | 1,298.5 | 1,304.5 | -9.0 | -0.7 | 1,358,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,400.0 | 1,446.0 | 1,267.0 | 1,313.5 | -91.0 | -6.5 | 27,904,400 |
| 24/03 | 1,307.5 | 1,410.0 | 1,273.5 | 1,404.5 | +98.0 | +7.5 | 19,866,700 |
| 24/02 | 1,338.0 | 1,359.5 | 1,300.0 | 1,306.5 | -41.5 | -3.1 | 18,760,600 |
| 24/01 | 1,270.0 | 1,366.0 | 1,255.5 | 1,348.0 | +83.0 | +6.6 | 18,905,100 |
| 23/12 | 1,277.0 | 1,286.0 | 1,209.0 | 1,265.0 | -2.0 | -0.2 | 13,460,000 |
| 23/11 | 1,248.0 | 1,288.0 | 1,213.0 | 1,267.0 | +29.0 | +2.3 | 14,838,700 |
| 23/10 | 1,297.5 | 1,326.0 | 1,192.0 | 1,238.0 | -50.5 | -3.9 | 23,157,500 |
| 23/09 | 1,266.0 | 1,351.5 | 1,265.5 | 1,288.5 | +17.5 | +1.4 | 18,119,000 |
| 23/08 | 1,277.0 | 1,287.5 | 1,226.0 | 1,271.0 | -5.0 | -0.4 | 22,210,200 |
| 23/07 | 1,286.0 | 1,314.0 | 1,193.5 | 1,276.0 | -6.0 | -0.5 | 22,911,800 |
| 23/06 | 1,200.0 | 1,296.0 | 1,196.0 | 1,282.0 | +92.0 | +7.7 | 17,794,200 |
| 23/05 | 1,216.0 | 1,249.0 | 1,190.0 | 1,190.0 | -16.0 | -1.3 | 13,138,100 |
| 23/04 | 1,248.0 | 1,267.0 | 1,186.0 | 1,206.0 | -28.0 | -2.3 | 16,403,000 |
| 23/03 | 1,297.0 | 1,314.0 | 1,165.0 | 1,234.0 | -59.0 | -4.6 | 17,056,700 |
| 23/02 | 1,314.0 | 1,342.0 | 1,271.0 | 1,293.0 | -20.0 | -1.5 | 12,580,300 |
| 23/01 | 1,400.0 | 1,431.0 | 1,260.0 | 1,313.0 | -87.0 | -6.2 | 11,522,100 |
| 22/12 | 1,461.0 | 1,463.0 | 1,368.0 | 1,400.0 | -69.0 | -4.7 | 6,528,100 |
| 22/11 | 1,456.0 | 1,500.0 | 1,403.0 | 1,469.0 | +13.0 | +0.9 | 6,465,700 |
| 22/10 | 1,408.0 | 1,486.0 | 1,381.0 | 1,456.0 | +24.0 | +1.7 | 11,734,800 |
| 22/09 | 1,430.0 | 1,521.0 | 1,389.0 | 1,432.0 | -3.0 | -0.2 | 11,048,700 |
| 22/08 | 1,441.0 | 1,451.0 | 1,396.0 | 1,435.0 | -15.0 | -1.0 | 10,775,700 |
| 22/07 | 1,276.0 | 1,476.0 | 1,226.0 | 1,450.0 | +172.0 | +13.5 | 17,199,600 |
| 22/06 | 1,212.0 | 1,323.0 | 1,178.0 | 1,278.0 | +76.0 | +6.3 | 12,061,000 |
| 22/05 | 1,188.0 | 1,229.0 | 1,138.0 | 1,202.0 | +9.0 | +0.8 | 10,569,100 |
| 22/04 | 1,198.0 | 1,240.0 | 1,108.0 | 1,193.0 | -24.0 | -2.0 | 15,217,400 |
| 22/03 | 1,199.0 | 1,227.0 | 1,055.0 | 1,217.0 | +29.0 | +2.4 | 16,113,100 |
| 22/02 | 1,207.0 | 1,303.0 | 1,162.0 | 1,188.0 | -9.0 | -0.8 | 12,740,900 |
| 22/01 | 1,270.0 | 1,362.0 | 1,135.0 | 1,197.0 | -45.0 | -3.6 | 16,345,000 |
| 21/12 | 1,218.0 | 1,302.0 | 1,168.0 | 1,242.0 | +15.0 | +1.2 | 11,457,300 |
| 21/11 | 1,472.0 | 1,486.0 | 1,216.0 | 1,227.0 | -215.0 | -14.9 | 13,189,000 |
▶︎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