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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,270.0 | 1,303.0 | 1,261.0 | 1,290.0 | +48.0 | +3.9 | 1,974,500 |
| 12/30 | 1,240.0 | 1,267.0 | 1,232.0 | 1,242.0 | -6.0 | -0.5 | 1,201,600 |
| 12/24 | 1,236.0 | 1,262.0 | 1,214.0 | 1,248.0 | -2.0 | -0.2 | 1,533,700 |
| 12/17 | 1,260.0 | 1,275.0 | 1,227.0 | 1,250.0 | -14.0 | -1.1 | 2,678,100 |
| 12/10 | 1,235.0 | 1,302.0 | 1,222.0 | 1,264.0 | +29.0 | +2.4 | 3,356,100 |
| 12/3 | 1,249.0 | 1,271.0 | 1,168.0 | 1,235.0 | -44.0 | -3.4 | 5,211,800 |
| 11/26 | 1,322.0 | 1,335.0 | 1,265.0 | 1,279.0 | -66.0 | -4.9 | 2,693,400 |
| 11/19 | 1,400.0 | 1,422.0 | 1,340.0 | 1,345.0 | -40.0 | -2.9 | 3,077,100 |
| 11/12 | 1,448.0 | 1,465.0 | 1,362.0 | 1,385.0 | -45.0 | -3.2 | 2,418,100 |
| 11/5 | 1,472.0 | 1,486.0 | 1,420.0 | 1,430.0 | -12.0 | -0.8 | 2,476,400 |
| 10/29 | 1,472.0 | 1,502.0 | 1,433.0 | 1,442.0 | -40.0 | -2.7 | 3,836,200 |
| 10/22 | 1,530.0 | 1,536.0 | 1,436.0 | 1,482.0 | -37.0 | -2.4 | 3,982,100 |
| 10/15 | 1,562.0 | 1,583.0 | 1,491.0 | 1,519.0 | -28.0 | -1.8 | 7,135,800 |
| 10/8 | 1,412.0 | 1,551.0 | 1,359.0 | 1,547.0 | +151.0 | +10.8 | 7,252,600 |
| 10/1 | 1,356.0 | 1,478.0 | 1,356.0 | 1,396.0 | +63.0 | +4.7 | 5,129,000 |
| 9/24 | 1,306.0 | 1,337.0 | 1,295.0 | 1,333.0 | -20.0 | -1.5 | 2,101,200 |
| 9/17 | 1,355.0 | 1,393.0 | 1,325.0 | 1,353.0 | -25.0 | -1.8 | 3,473,400 |
| 9/10 | 1,325.0 | 1,384.0 | 1,304.0 | 1,378.0 | +68.0 | +5.2 | 3,021,100 |
| 9/3 | 1,274.0 | 1,329.0 | 1,271.0 | 1,310.0 | +38.0 | +3.0 | 4,354,300 |
| 8/27 | 1,260.0 | 1,298.0 | 1,256.0 | 1,272.0 | +28.0 | +2.3 | 2,453,800 |
| 8/20 | 1,352.0 | 1,358.0 | 1,244.0 | 1,244.0 | -122.0 | -8.9 | 2,855,600 |
| 8/13 | 1,363.0 | 1,415.0 | 1,363.0 | 1,366.0 | +8.0 | +0.6 | 1,866,100 |
| 8/6 | 1,354.0 | 1,378.0 | 1,341.0 | 1,358.0 | +13.0 | +1.0 | 1,989,000 |
| 7/30 | 1,388.0 | 1,421.0 | 1,345.0 | 1,345.0 | -17.0 | -1.3 | 2,939,800 |
| 7/21 | 1,353.0 | 1,383.0 | 1,322.0 | 1,362.0 | -17.0 | -1.2 | 1,949,400 |
| 7/16 | 1,409.0 | 1,422.0 | 1,368.0 | 1,379.0 | +4.0 | +0.3 | 3,377,600 |
| 7/9 | 1,358.0 | 1,440.0 | 1,329.0 | 1,375.0 | +12.0 | +0.9 | 6,645,000 |
| 7/2 | 1,307.0 | 1,363.0 | 1,306.0 | 1,363.0 | +51.0 | +3.9 | 2,911,600 |
| 6/25 | 1,314.0 | 1,320.0 | 1,278.0 | 1,312.0 | -22.0 | -1.7 | 3,454,600 |
| 6/18 | 1,344.0 | 1,358.0 | 1,287.0 | 1,334.0 | +20.0 | +1.5 | 3,321,800 |
▶︎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
