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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,267.0 | 1,270.5 | 1,247.0 | 1,267.0 | +9.0 | +0.7 | 2,943,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,699.0 | 1,713.0 | 1,676.0 | 1,692.0 | -4.0 | -0.2 | 1,975,800 |
| 9/13 | 1,581.0 | 1,715.0 | 1,580.0 | 1,696.0 | +118.0 | +7.5 | 3,147,500 |
| 9/6 | 1,562.0 | 1,603.0 | 1,541.0 | 1,578.0 | +22.0 | +1.4 | 2,291,900 |
| 8/30 | 1,500.0 | 1,559.0 | 1,493.0 | 1,556.0 | +19.0 | +1.2 | 2,642,900 |
| 8/23 | 1,626.0 | 1,635.0 | 1,528.0 | 1,537.0 | -74.0 | -4.6 | 2,864,000 |
| 8/16 | 1,661.0 | 1,665.0 | 1,578.0 | 1,611.0 | -54.0 | -3.2 | 2,143,400 |
| 8/9 | 1,667.0 | 1,682.0 | 1,590.0 | 1,665.0 | -17.0 | -1.0 | 2,024,700 |
| 8/2 | 1,741.0 | 1,771.0 | 1,671.0 | 1,682.0 | -62.0 | -3.6 | 2,310,600 |
| 7/26 | 1,735.0 | 1,763.0 | 1,716.0 | 1,744.0 | -8.0 | -0.5 | 2,125,200 |
| 7/19 | 1,754.0 | 1,783.0 | 1,738.0 | 1,752.0 | -10.0 | -0.6 | 2,287,200 |
| 7/12 | 1,757.0 | 1,800.0 | 1,735.0 | 1,762.0 | +4.0 | +0.2 | 2,354,800 |
| 7/5 | 1,770.0 | 1,773.0 | 1,729.0 | 1,758.0 | +23.0 | +1.3 | 1,602,500 |
| 6/28 | 1,708.0 | 1,743.0 | 1,672.0 | 1,735.0 | +21.0 | +1.2 | 2,507,700 |
| 6/21 | 1,709.0 | 1,728.0 | 1,658.0 | 1,714.0 | -4.0 | -0.2 | 4,057,800 |
| 6/14 | 1,759.0 | 1,793.0 | 1,712.0 | 1,718.0 | -21.0 | -1.2 | 2,681,900 |
| 6/7 | 1,710.0 | 1,750.0 | 1,682.0 | 1,739.0 | +2.0 | +0.1 | 2,775,000 |
| 5/31 | 1,738.0 | 1,756.0 | 1,688.0 | 1,737.0 | -1.0 | -0.1 | 3,340,400 |
| 5/24 | 1,830.0 | 1,830.0 | 1,695.0 | 1,738.0 | -90.0 | -4.9 | 2,409,200 |
| 5/17 | 1,948.0 | 1,950.0 | 1,807.0 | 1,828.0 | -336.0 | -15.5 | 4,041,200 |
| 5/10 | 2,280.0 | 2,291.0 | 2,138.0 | 2,164.0 | -135.0 | -5.9 | 1,889,000 |
| 4/26 | 2,283.0 | 2,301.0 | 2,174.0 | 2,299.0 | +8.0 | +0.4 | 2,216,200 |
| 4/19 | 2,300.0 | 2,329.0 | 2,273.0 | 2,291.0 | +22.0 | +1.0 | 1,369,900 |
| 4/12 | 2,276.0 | 2,290.0 | 2,199.0 | 2,269.0 | +9.0 | +0.4 | 1,407,200 |
| 4/5 | 2,295.0 | 2,320.0 | 2,256.0 | 2,260.0 | +7.0 | +0.3 | 1,272,000 |
| 3/29 | 2,301.0 | 2,322.0 | 2,218.0 | 2,253.0 | -70.0 | -3.0 | 2,121,200 |
| 3/22 | 2,300.0 | 2,358.0 | 2,296.0 | 2,323.0 | +45.0 | +2.0 | 1,766,300 |
| 3/15 | 2,103.0 | 2,287.0 | 2,081.0 | 2,278.0 | +191.0 | +9.2 | 2,731,100 |
| 3/8 | 2,201.0 | 2,208.0 | 2,080.0 | 2,087.0 | -110.0 | -5.0 | 2,021,200 |
| 3/1 | 2,187.0 | 2,206.0 | 2,169.0 | 2,197.0 | ー | ー | 1,739,500 |
▶︎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
