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
1,785.4
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,904.5 (23/06/29) | 1,673.5 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,874.5 (24/02/06) | 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,775.5 | 1,790.0 | 1,775.0 | 1,786.5 | +3.0 | +0.2 | 608,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,799.5 | 1,800.0 | 1,778.5 | 1,783.5 | -15.5 | -0.9 | 970,200 |
| 4/23 | 1,810.0 | 1,826.5 | 1,792.5 | 1,799.0 | +7.0 | +0.4 | 1,099,500 |
| 4/22 | 1,761.0 | 1,792.0 | 1,752.0 | 1,792.0 | +59.5 | +3.4 | 1,988,500 |
| 4/19 | 1,728.0 | 1,739.0 | 1,708.5 | 1,732.5 | +9.5 | +0.6 | 1,330,200 |
| 4/18 | 1,702.0 | 1,728.5 | 1,702.0 | 1,723.0 | +23.0 | +1.4 | 876,300 |
| 4/17 | 1,722.0 | 1,734.5 | 1,700.0 | 1,700.0 | -15.5 | -0.9 | 1,635,800 |
| 4/16 | 1,742.0 | 1,743.0 | 1,713.5 | 1,715.5 | -30.0 | -1.7 | 1,393,100 |
| 4/15 | 1,743.0 | 1,745.5 | 1,727.5 | 1,745.5 | -1.0 | -0.1 | 962,400 |
| 4/12 | 1,746.0 | 1,747.0 | 1,734.0 | 1,746.5 | +6.0 | +0.3 | 1,266,300 |
| 4/11 | 1,739.0 | 1,746.0 | 1,723.0 | 1,740.5 | +0.5 | +0.0 | 2,378,200 |
| 4/10 | 1,759.5 | 1,774.5 | 1,733.0 | 1,740.0 | -99.5 | -5.4 | 5,034,200 |
| 4/9 | 1,820.0 | 1,840.0 | 1,812.5 | 1,839.5 | +28.0 | +1.6 | 1,658,200 |
| 4/8 | 1,799.5 | 1,811.5 | 1,790.0 | 1,811.5 | +19.0 | +1.1 | 991,100 |
| 4/5 | 1,778.5 | 1,794.0 | 1,770.5 | 1,792.5 | +8.0 | +0.5 | 545,500 |
| 4/4 | 1,799.5 | 1,804.0 | 1,784.5 | 1,784.5 | -1.5 | -0.1 | 703,400 |
| 4/3 | 1,778.5 | 1,789.5 | 1,771.5 | 1,786.0 | +7.0 | +0.4 | 676,800 |
| 4/2 | 1,787.0 | 1,793.0 | 1,774.0 | 1,779.0 | -6.5 | -0.4 | 966,400 |
| 4/1 | 1,792.5 | 1,804.5 | 1,783.5 | 1,785.5 | -6.5 | -0.4 | 650,000 |
| 3/29 | 1,791.5 | 1,805.5 | 1,789.0 | 1,792.0 | +10.0 | +0.6 | 858,700 |
| 3/28 | 1,795.0 | 1,795.5 | 1,772.0 | 1,782.0 | -8.5 | -0.5 | 928,400 |
| 3/27 | 1,779.0 | 1,794.0 | 1,771.5 | 1,790.5 | +27.0 | +1.5 | 1,059,300 |
| 3/26 | 1,765.0 | 1,779.0 | 1,759.0 | 1,763.5 | +1.0 | +0.1 | 707,400 |
| 3/25 | 1,771.5 | 1,773.5 | 1,753.0 | 1,762.5 | -9.5 | -0.5 | 867,800 |
| 3/22 | 1,768.5 | 1,776.5 | 1,763.5 | 1,772.0 | +9.5 | +0.5 | 842,300 |
| 3/21 | 1,791.0 | 1,793.5 | 1,761.0 | 1,762.5 | -29.0 | -1.6 | 1,069,600 |
| 3/19 | 1,783.0 | 1,796.5 | 1,776.5 | 1,791.5 | +8.0 | +0.5 | 949,000 |
| 3/18 | 1,776.5 | 1,788.0 | 1,772.5 | 1,783.5 | +17.0 | +1.0 | 1,002,400 |
| 3/15 | 1,764.5 | 1,777.5 | 1,760.5 | 1,766.5 | -0.5 | +0.0 | 1,521,800 |
| 3/14 | 1,752.0 | 1,767.0 | 1,742.5 | 1,767.0 | +19.5 | +1.1 | 816,700 |
| 3/13 | 1,750.0 | 1,757.0 | 1,741.0 | 1,747.5 | -2.0 | -0.1 | 665,100 |
▶︎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