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
1,254
円
(09:07)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,267.0 | 1,270.0 | 1,249.5 | 1,249.5 | -8.5 | -0.7 | 1,098,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,313.0 | 1,356.0 | 1,304.0 | 1,314.0 | -2.0 | -0.2 | 2,737,600 |
| 6/4 | 1,295.0 | 1,337.0 | 1,262.0 | 1,316.0 | +4.0 | +0.3 | 3,240,600 |
| 5/28 | 1,298.0 | 1,324.0 | 1,252.0 | 1,312.0 | +17.0 | +1.3 | 3,252,400 |
| 5/21 | 1,271.0 | 1,317.0 | 1,271.0 | 1,295.0 | +34.0 | +2.7 | 3,025,500 |
| 5/14 | 1,278.0 | 1,281.0 | 1,211.0 | 1,261.0 | -8.0 | -0.6 | 3,853,400 |
| 5/7 | 1,267.0 | 1,278.0 | 1,245.0 | 1,269.0 | +29.0 | +2.3 | 1,191,000 |
| 4/30 | 1,220.0 | 1,260.0 | 1,208.0 | 1,240.0 | +34.0 | +2.8 | 2,910,400 |
| 4/23 | 1,271.0 | 1,279.0 | 1,192.0 | 1,206.0 | -84.0 | -6.5 | 5,753,500 |
| 4/16 | 1,352.0 | 1,354.0 | 1,270.0 | 1,290.0 | -172.0 | -11.8 | 8,507,100 |
| 4/9 | 1,478.0 | 1,532.0 | 1,428.0 | 1,462.0 | +9.0 | +0.6 | 4,073,900 |
| 4/2 | 1,575.0 | 1,576.0 | 1,437.0 | 1,453.0 | -93.0 | -6.0 | 3,104,400 |
| 3/26 | 1,588.0 | 1,608.0 | 1,472.0 | 1,546.0 | -49.0 | -3.1 | 2,808,300 |
| 3/19 | 1,529.0 | 1,595.0 | 1,524.0 | 1,595.0 | +92.0 | +6.1 | 3,689,900 |
| 3/12 | 1,400.0 | 1,513.0 | 1,390.0 | 1,503.0 | +132.0 | +9.6 | 3,868,800 |
| 3/5 | 1,375.0 | 1,419.0 | 1,345.0 | 1,371.0 | +7.0 | +0.5 | 3,147,700 |
| 2/26 | 1,406.0 | 1,437.0 | 1,364.0 | 1,364.0 | 0 | 0.0 | 3,701,500 |
| 2/19 | 1,403.0 | 1,473.0 | 1,364.0 | 1,364.0 | -23.0 | -1.7 | 3,808,100 |
| 2/12 | 1,366.0 | 1,409.0 | 1,366.0 | 1,387.0 | +21.0 | +1.5 | 2,858,000 |
| 2/5 | 1,226.0 | 1,366.0 | 1,224.0 | 1,366.0 | +110.0 | +8.8 | 2,903,600 |
| 1/29 | 1,301.0 | 1,304.0 | 1,228.0 | 1,256.0 | -43.0 | -3.3 | 3,265,300 |
| 1/22 | 1,327.0 | 1,341.0 | 1,288.0 | 1,299.0 | -40.0 | -3.0 | 3,885,000 |
| 1/15 | 1,299.0 | 1,401.0 | 1,291.0 | 1,339.0 | +41.0 | +3.2 | 5,228,600 |
| 1/8 | 1,242.0 | 1,298.0 | 1,207.0 | 1,298.0 | +62.0 | +5.0 | 4,002,900 |
| 12/30 | 1,212.0 | 1,252.0 | 1,206.0 | 1,236.0 | +15.0 | +1.2 | 1,917,300 |
| 12/25 | 1,289.0 | 1,302.0 | 1,176.0 | 1,221.0 | -53.0 | -4.2 | 5,263,900 |
| 12/18 | 1,239.0 | 1,278.0 | 1,226.0 | 1,274.0 | +67.0 | +5.6 | 4,775,300 |
| 12/11 | 1,208.0 | 1,239.0 | 1,176.0 | 1,207.0 | -2.0 | -0.2 | 3,647,100 |
| 12/4 | 1,200.0 | 1,210.0 | 1,121.0 | 1,209.0 | +2.0 | +0.2 | 4,465,100 |
| 11/27 | 1,199.0 | 1,233.0 | 1,189.0 | 1,207.0 | +36.0 | +3.1 | 3,796,400 |
| 11/20 | 1,165.0 | 1,204.0 | 1,150.0 | 1,171.0 | +36.0 | +3.2 | 3,874,000 |
▶︎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
