8905東証P貸借
業種 不動産業
イオンモール 株価時系列データ
PTS
1,943.9
円
(19:17)
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 |
|---|---|
| 2,150.0 (24/10/07) | 1,700.0 (24/04/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,150.0 (24/10/07) | 1,700.0 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,950.0 | 1,951.5 | 1,936.0 | 1,941.0 | -19.5 | -1.0 | 1,240,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,970.5 | 1,970.5 | 1,954.0 | 1,960.5 | -13.0 | -0.7 | 868,000 |
| 1/30 | 1,941.0 | 1,974.0 | 1,940.5 | 1,973.5 | +28.5 | +1.5 | 876,400 |
| 1/29 | 1,958.5 | 1,963.5 | 1,945.0 | 1,945.0 | -15.0 | -0.8 | 856,900 |
| 1/28 | 1,960.0 | 1,971.5 | 1,960.0 | 1,960.0 | -9.5 | -0.5 | 668,800 |
| 1/27 | 1,964.0 | 1,969.5 | 1,943.0 | 1,969.5 | +20.5 | +1.1 | 767,600 |
| 1/24 | 1,964.0 | 1,969.5 | 1,949.0 | 1,949.0 | +6.0 | +0.3 | 642,500 |
| 1/23 | 1,946.0 | 1,950.0 | 1,938.0 | 1,943.0 | 0 | 0.0 | 551,400 |
| 1/22 | 1,964.5 | 1,970.0 | 1,943.0 | 1,943.0 | -20.0 | -1.0 | 663,200 |
| 1/21 | 1,960.0 | 1,968.0 | 1,951.0 | 1,963.0 | +10.0 | +0.5 | 458,400 |
| 1/20 | 1,929.0 | 1,953.0 | 1,928.0 | 1,953.0 | +28.0 | +1.5 | 574,800 |
| 1/17 | 1,938.5 | 1,939.0 | 1,917.5 | 1,925.0 | +3.5 | +0.2 | 448,900 |
| 1/16 | 1,934.0 | 1,935.5 | 1,918.0 | 1,921.5 | -12.0 | -0.6 | 743,100 |
| 1/15 | 1,945.0 | 1,945.5 | 1,925.0 | 1,933.5 | +14.5 | +0.8 | 656,300 |
| 1/14 | 1,930.0 | 1,941.0 | 1,908.0 | 1,919.0 | -11.0 | -0.6 | 1,225,000 |
| 1/10 | 2,000.0 | 2,008.0 | 1,926.0 | 1,930.0 | -98.5 | -4.9 | 2,840,000 |
| 1/9 | 2,014.0 | 2,037.0 | 2,012.5 | 2,028.5 | +14.5 | +0.7 | 539,300 |
| 1/8 | 2,021.0 | 2,023.0 | 2,006.0 | 2,014.0 | -15.5 | -0.8 | 537,900 |
| 1/7 | 2,022.0 | 2,034.0 | 2,016.0 | 2,029.5 | +14.0 | +0.7 | 563,800 |
| 1/6 | 2,050.0 | 2,057.5 | 2,013.0 | 2,015.5 | -19.5 | -1.0 | 787,900 |
| 12/30 | 2,040.0 | 2,056.5 | 2,033.0 | 2,035.0 | +4.0 | +0.2 | 609,300 |
| 12/27 | 2,024.0 | 2,031.5 | 2,020.5 | 2,031.0 | +14.0 | +0.7 | 381,900 |
| 12/26 | 2,011.5 | 2,019.0 | 2,011.5 | 2,017.0 | +5.5 | +0.3 | 299,900 |
| 12/25 | 2,006.0 | 2,011.5 | 1,997.0 | 2,011.5 | 0 | 0.0 | 298,200 |
| 12/24 | 2,008.0 | 2,026.5 | 2,002.0 | 2,011.5 | +10.5 | +0.5 | 284,300 |
| 12/23 | 2,008.5 | 2,011.5 | 1,999.5 | 2,001.0 | -4.5 | -0.2 | 257,000 |
| 12/20 | 2,012.0 | 2,029.0 | 2,003.0 | 2,005.5 | +3.0 | +0.2 | 636,000 |
| 12/19 | 2,000.0 | 2,011.5 | 1,994.0 | 2,002.5 | -16.5 | -0.8 | 514,000 |
| 12/18 | 1,981.5 | 2,039.5 | 1,981.0 | 2,019.0 | +46.0 | +2.3 | 775,400 |
| 12/17 | 1,989.5 | 1,995.0 | 1,973.0 | 1,973.0 | -16.0 | -0.8 | 491,200 |
| 12/16 | 2,005.0 | 2,007.5 | 1,989.0 | 1,989.0 | -16.0 | -0.8 | 447,500 |
▶︎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
