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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,236.0 | 1,260.0 | 1,230.5 | 1,258.0 | +21.5 | +1.7 | 2,676,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,234.5 | 1,256.0 | 1,231.5 | 1,236.5 | -2.0 | -0.2 | 2,587,100 |
| 11/8 | 1,233.5 | 1,264.5 | 1,221.0 | 1,238.5 | +7.0 | +0.6 | 2,493,700 |
| 11/1 | 1,200.0 | 1,239.0 | 1,197.5 | 1,231.5 | +27.0 | +2.2 | 2,774,400 |
| 10/25 | 1,230.0 | 1,230.0 | 1,197.0 | 1,204.5 | -25.0 | -2.0 | 3,183,700 |
| 10/18 | 1,225.0 | 1,244.0 | 1,222.0 | 1,229.5 | +1.0 | +0.1 | 2,287,200 |
| 10/11 | 1,286.0 | 1,295.0 | 1,227.0 | 1,228.5 | -40.0 | -3.2 | 5,419,000 |
| 10/4 | 1,262.5 | 1,286.0 | 1,255.0 | 1,268.5 | -13.5 | -1.1 | 3,253,400 |
| 9/27 | 1,275.0 | 1,286.5 | 1,238.0 | 1,282.0 | +18.0 | +1.4 | 2,488,900 |
| 9/20 | 1,247.0 | 1,278.5 | 1,222.5 | 1,264.0 | +21.0 | +1.7 | 2,240,900 |
| 9/13 | 1,259.5 | 1,278.0 | 1,226.0 | 1,243.0 | -58.5 | -4.5 | 3,807,600 |
| 9/6 | 1,326.5 | 1,363.0 | 1,288.5 | 1,301.5 | -29.0 | -2.2 | 3,056,300 |
| 8/30 | 1,363.0 | 1,379.0 | 1,319.5 | 1,330.5 | -38.0 | -2.8 | 5,228,700 |
| 8/23 | 1,355.0 | 1,370.0 | 1,348.0 | 1,368.5 | +15.0 | +1.1 | 2,995,700 |
| 8/16 | 1,276.0 | 1,357.0 | 1,276.0 | 1,353.5 | +76.0 | +6.0 | 2,580,000 |
| 8/9 | 1,253.5 | 1,293.5 | 1,121.0 | 1,277.5 | -36.0 | -2.7 | 9,014,500 |
| 8/2 | 1,306.0 | 1,384.0 | 1,301.5 | 1,313.5 | +15.5 | +1.2 | 5,457,900 |
| 7/26 | 1,368.0 | 1,368.0 | 1,296.5 | 1,298.0 | -62.0 | -4.6 | 5,273,600 |
| 7/19 | 1,362.5 | 1,404.5 | 1,351.0 | 1,360.0 | +2.5 | +0.2 | 5,281,000 |
| 7/12 | 1,300.5 | 1,360.0 | 1,279.0 | 1,357.5 | +56.0 | +4.3 | 6,807,500 |
| 7/5 | 1,326.0 | 1,326.0 | 1,298.0 | 1,301.5 | -17.5 | -1.3 | 4,125,400 |
| 6/28 | 1,310.0 | 1,329.0 | 1,307.0 | 1,319.0 | +12.5 | +1.0 | 2,402,200 |
| 6/21 | 1,300.0 | 1,318.5 | 1,285.5 | 1,306.5 | +3.0 | +0.2 | 2,913,300 |
| 6/14 | 1,300.0 | 1,315.0 | 1,284.0 | 1,303.5 | +3.5 | +0.3 | 2,926,400 |
| 6/7 | 1,318.5 | 1,330.0 | 1,292.5 | 1,300.0 | -19.5 | -1.5 | 3,270,300 |
| 5/31 | 1,315.5 | 1,327.0 | 1,299.0 | 1,319.5 | +4.0 | +0.3 | 2,823,700 |
| 5/24 | 1,318.0 | 1,332.0 | 1,303.5 | 1,315.5 | -1.5 | -0.1 | 2,224,900 |
| 5/17 | 1,320.0 | 1,338.0 | 1,297.5 | 1,317.0 | -5.5 | -0.4 | 3,785,600 |
| 5/10 | 1,305.0 | 1,328.5 | 1,299.0 | 1,322.5 | +18.0 | +1.4 | 3,021,900 |
| 5/2 | 1,319.0 | 1,319.0 | 1,298.5 | 1,304.5 | -8.0 | -0.6 | 1,984,300 |
| 4/26 | 1,301.0 | 1,319.5 | 1,297.0 | 1,312.5 | +27.0 | +2.1 | 3,860,200 |
▶︎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
