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
1,256.6
円
(19:55)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,267.0 | 1,270.0 | 1,249.5 | 1,264.5 | +6.5 | +0.5 | 1,502,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,301.0 | 1,319.5 | 1,297.0 | 1,312.5 | +27.0 | +2.1 | 3,860,200 |
| 4/19 | 1,301.5 | 1,306.5 | 1,267.0 | 1,285.5 | -29.0 | -2.2 | 6,748,400 |
| 4/12 | 1,422.5 | 1,446.0 | 1,305.0 | 1,314.5 | -94.0 | -6.7 | 11,086,400 |
| 4/5 | 1,400.0 | 1,427.5 | 1,367.5 | 1,408.5 | +4.0 | +0.3 | 5,583,700 |
| 3/29 | 1,365.5 | 1,410.0 | 1,349.0 | 1,404.5 | +36.0 | +2.6 | 4,229,800 |
| 3/22 | 1,341.5 | 1,385.0 | 1,335.0 | 1,368.5 | +32.5 | +2.4 | 4,504,300 |
| 3/15 | 1,326.5 | 1,342.5 | 1,274.5 | 1,336.0 | +6.0 | +0.5 | 4,481,100 |
| 3/8 | 1,314.0 | 1,332.0 | 1,273.5 | 1,330.0 | +18.0 | +1.4 | 5,624,400 |
| 3/1 | 1,345.5 | 1,349.5 | 1,300.0 | 1,312.0 | -30.0 | -2.2 | 8,374,700 |
| 2/22 | 1,326.0 | 1,359.0 | 1,324.0 | 1,342.0 | +17.5 | +1.3 | 3,058,400 |
| 2/16 | 1,335.0 | 1,340.5 | 1,312.5 | 1,324.5 | -4.5 | -0.3 | 3,220,900 |
| 2/9 | 1,335.5 | 1,359.5 | 1,324.5 | 1,329.0 | +0.5 | +0.0 | 3,452,500 |
| 2/2 | 1,322.5 | 1,348.0 | 1,319.5 | 1,328.5 | +12.5 | +1.0 | 3,371,800 |
| 1/26 | 1,345.0 | 1,355.5 | 1,316.0 | 1,316.0 | -12.0 | -0.9 | 2,950,000 |
| 1/19 | 1,322.5 | 1,366.0 | 1,313.5 | 1,328.0 | +14.0 | +1.1 | 5,823,500 |
| 1/12 | 1,312.0 | 1,347.5 | 1,277.5 | 1,314.0 | +5.5 | +0.4 | 6,553,000 |
| 1/5 | 1,270.0 | 1,309.0 | 1,255.5 | 1,308.5 | +43.5 | +3.4 | 1,888,000 |
| 12/29 | 1,237.0 | 1,271.5 | 1,227.0 | 1,265.0 | +30.0 | +2.4 | 2,475,800 |
| 12/22 | 1,225.0 | 1,235.0 | 1,209.0 | 1,235.0 | +3.5 | +0.3 | 3,408,500 |
| 12/15 | 1,269.0 | 1,272.0 | 1,224.5 | 1,231.5 | -32.5 | -2.6 | 3,902,600 |
| 12/8 | 1,282.0 | 1,286.0 | 1,262.5 | 1,264.0 | -15.5 | -1.2 | 2,990,000 |
| 12/1 | 1,282.0 | 1,287.5 | 1,262.0 | 1,279.5 | +2.0 | +0.2 | 2,650,400 |
| 11/24 | 1,273.0 | 1,282.5 | 1,258.0 | 1,277.5 | +7.5 | +0.6 | 2,542,000 |
| 11/17 | 1,252.5 | 1,288.0 | 1,244.5 | 1,270.0 | +24.0 | +1.9 | 4,702,200 |
| 11/10 | 1,269.0 | 1,269.0 | 1,213.0 | 1,246.0 | -7.5 | -0.6 | 3,555,800 |
| 11/2 | 1,230.0 | 1,272.0 | 1,208.5 | 1,253.5 | +6.5 | +0.5 | 4,785,600 |
| 10/27 | 1,219.5 | 1,248.5 | 1,201.5 | 1,247.0 | +21.0 | +1.7 | 3,923,700 |
| 10/20 | 1,198.0 | 1,235.5 | 1,192.0 | 1,226.0 | +24.0 | +2.0 | 3,943,900 |
| 10/13 | 1,276.0 | 1,295.0 | 1,200.0 | 1,202.0 | -69.0 | -5.4 | 8,188,900 |
| 10/6 | 1,297.5 | 1,326.0 | 1,226.0 | 1,271.0 | -17.5 | -1.4 | 4,386,800 |
▶︎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
