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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,280.0 | 1,314.0 | 1,271.0 | 1,289.0 | -4.0 | -0.3 | 4,931,600 |
| 2/24 | 1,325.0 | 1,336.0 | 1,288.0 | 1,293.0 | -25.0 | -1.9 | 4,895,200 |
| 2/17 | 1,326.0 | 1,334.0 | 1,307.0 | 1,318.0 | -5.0 | -0.4 | 2,186,000 |
| 2/10 | 1,304.0 | 1,342.0 | 1,291.0 | 1,323.0 | +31.0 | +2.4 | 2,123,900 |
| 2/3 | 1,312.0 | 1,326.0 | 1,283.0 | 1,292.0 | -15.0 | -1.2 | 2,459,800 |
| 1/27 | 1,282.0 | 1,314.0 | 1,278.0 | 1,307.0 | +25.0 | +2.0 | 2,439,900 |
| 1/20 | 1,292.0 | 1,299.0 | 1,261.0 | 1,282.0 | -10.0 | -0.8 | 3,765,500 |
| 1/13 | 1,394.0 | 1,431.0 | 1,260.0 | 1,292.0 | -89.0 | -6.4 | 3,432,500 |
| 1/6 | 1,400.0 | 1,405.0 | 1,372.0 | 1,381.0 | -19.0 | -1.4 | 933,600 |
| 12/30 | 1,400.0 | 1,420.0 | 1,388.0 | 1,400.0 | +3.0 | +0.2 | 1,090,200 |
| 12/23 | 1,412.0 | 1,440.0 | 1,374.0 | 1,397.0 | -15.0 | -1.1 | 1,968,500 |
| 12/16 | 1,405.0 | 1,431.0 | 1,396.0 | 1,412.0 | +11.0 | +0.8 | 1,231,100 |
| 12/9 | 1,391.0 | 1,416.0 | 1,368.0 | 1,401.0 | +8.0 | +0.6 | 1,383,200 |
| 12/2 | 1,493.0 | 1,500.0 | 1,385.0 | 1,393.0 | -94.0 | -6.3 | 1,823,900 |
| 11/25 | 1,450.0 | 1,491.0 | 1,440.0 | 1,487.0 | +44.0 | +3.1 | 1,082,600 |
| 11/18 | 1,434.0 | 1,452.0 | 1,403.0 | 1,443.0 | +14.0 | +1.0 | 1,758,600 |
| 11/11 | 1,439.0 | 1,452.0 | 1,418.0 | 1,429.0 | -5.0 | -0.4 | 1,306,300 |
| 11/4 | 1,441.0 | 1,470.0 | 1,428.0 | 1,434.0 | +10.0 | +0.7 | 1,867,100 |
| 10/28 | 1,429.0 | 1,452.0 | 1,403.0 | 1,424.0 | -6.0 | -0.4 | 2,954,300 |
| 10/21 | 1,443.0 | 1,462.0 | 1,418.0 | 1,430.0 | -21.0 | -1.5 | 2,121,500 |
| 10/14 | 1,431.0 | 1,458.0 | 1,390.0 | 1,451.0 | -2.0 | -0.1 | 2,508,100 |
| 10/7 | 1,408.0 | 1,486.0 | 1,381.0 | 1,453.0 | +21.0 | +1.5 | 3,633,200 |
| 9/30 | 1,463.0 | 1,472.0 | 1,389.0 | 1,432.0 | -57.0 | -3.8 | 3,402,400 |
| 9/22 | 1,497.0 | 1,521.0 | 1,467.0 | 1,489.0 | -1.0 | -0.1 | 1,248,200 |
| 9/16 | 1,498.0 | 1,515.0 | 1,475.0 | 1,490.0 | +15.0 | +1.0 | 2,596,800 |
| 9/9 | 1,464.0 | 1,479.0 | 1,424.0 | 1,475.0 | +22.0 | +1.5 | 2,451,300 |
| 9/2 | 1,406.0 | 1,462.0 | 1,405.0 | 1,453.0 | +17.0 | +1.2 | 3,408,800 |
| 8/26 | 1,430.0 | 1,444.0 | 1,418.0 | 1,436.0 | -1.0 | -0.1 | 1,375,900 |
| 8/19 | 1,416.0 | 1,444.0 | 1,401.0 | 1,437.0 | +16.0 | +1.1 | 2,364,700 |
| 8/12 | 1,426.0 | 1,433.0 | 1,396.0 | 1,421.0 | -4.0 | -0.3 | 2,078,900 |
▶︎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
