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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,441.0 | 1,451.0 | 1,397.0 | 1,425.0 | -25.0 | -1.7 | 2,897,400 |
| 7/29 | 1,405.0 | 1,476.0 | 1,403.0 | 1,450.0 | +35.0 | +2.5 | 6,189,500 |
| 7/22 | 1,331.0 | 1,418.0 | 1,318.0 | 1,415.0 | +105.0 | +8.0 | 3,556,500 |
| 7/15 | 1,281.0 | 1,338.0 | 1,280.0 | 1,310.0 | +49.0 | +3.9 | 3,069,700 |
| 7/8 | 1,276.0 | 1,306.0 | 1,226.0 | 1,261.0 | +14.0 | +1.1 | 3,809,700 |
| 7/1 | 1,268.0 | 1,323.0 | 1,242.0 | 1,247.0 | -5.0 | -0.4 | 3,758,900 |
| 6/24 | 1,208.0 | 1,252.0 | 1,186.0 | 1,252.0 | +50.0 | +4.2 | 2,500,100 |
| 6/17 | 1,213.0 | 1,231.0 | 1,178.0 | 1,202.0 | -38.0 | -3.1 | 2,688,700 |
| 6/10 | 1,205.0 | 1,258.0 | 1,205.0 | 1,240.0 | +22.0 | +1.8 | 2,169,600 |
| 6/3 | 1,206.0 | 1,237.0 | 1,196.0 | 1,218.0 | +20.0 | +1.7 | 2,709,400 |
| 5/27 | 1,194.0 | 1,212.0 | 1,179.0 | 1,198.0 | +12.0 | +1.0 | 1,982,800 |
| 5/20 | 1,202.0 | 1,207.0 | 1,155.0 | 1,186.0 | -10.0 | -0.8 | 3,015,600 |
| 5/13 | 1,207.0 | 1,212.0 | 1,138.0 | 1,196.0 | -22.0 | -1.8 | 3,303,500 |
| 5/6 | 1,188.0 | 1,225.0 | 1,181.0 | 1,218.0 | +25.0 | +2.1 | 1,075,700 |
| 4/28 | 1,159.0 | 1,194.0 | 1,159.0 | 1,193.0 | +11.0 | +0.9 | 2,609,000 |
| 4/22 | 1,179.0 | 1,229.0 | 1,176.0 | 1,182.0 | -4.0 | -0.3 | 2,999,100 |
| 4/15 | 1,148.0 | 1,191.0 | 1,135.0 | 1,186.0 | +68.0 | +6.1 | 3,954,000 |
| 4/8 | 1,225.0 | 1,240.0 | 1,108.0 | 1,118.0 | -114.0 | -9.3 | 4,925,800 |
| 4/1 | 1,218.0 | 1,234.0 | 1,188.0 | 1,232.0 | +27.0 | +2.2 | 2,782,600 |
| 3/25 | 1,185.0 | 1,222.0 | 1,180.0 | 1,205.0 | +39.0 | +3.3 | 2,487,800 |
| 3/18 | 1,119.0 | 1,175.0 | 1,119.0 | 1,166.0 | +33.0 | +2.9 | 3,791,500 |
| 3/11 | 1,147.0 | 1,152.0 | 1,055.0 | 1,133.0 | -31.0 | -2.7 | 4,841,900 |
| 3/4 | 1,168.0 | 1,219.0 | 1,146.0 | 1,164.0 | -7.0 | -0.6 | 3,630,300 |
| 2/25 | 1,240.0 | 1,252.0 | 1,169.0 | 1,171.0 | -74.0 | -5.9 | 3,825,500 |
| 2/18 | 1,272.0 | 1,294.0 | 1,244.0 | 1,245.0 | -57.0 | -4.4 | 3,383,400 |
| 2/10 | 1,234.0 | 1,303.0 | 1,217.0 | 1,302.0 | +53.0 | +4.2 | 2,696,800 |
| 2/4 | 1,200.0 | 1,249.0 | 1,187.0 | 1,249.0 | +48.0 | +4.0 | 2,687,900 |
| 1/28 | 1,180.0 | 1,228.0 | 1,169.0 | 1,201.0 | +14.0 | +1.2 | 4,025,100 |
| 1/21 | 1,233.0 | 1,251.0 | 1,135.0 | 1,187.0 | -48.0 | -3.9 | 4,686,900 |
| 1/14 | 1,303.0 | 1,362.0 | 1,227.0 | 1,235.0 | -55.0 | -4.3 | 5,114,300 |
▶︎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
