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
1,803.5
円
(22:52)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,816.5 | 1,819.0 | 1,805.0 | 1,807.5 | -5.5 | -0.3 | 520,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 1,735.0 | 1,751.5 | 1,720.5 | 1,749.5 | +13.0 | +0.8 | 679,200 |
| 3/11 | 1,748.5 | 1,756.0 | 1,724.0 | 1,736.5 | -11.5 | -0.7 | 1,005,500 |
| 3/8 | 1,747.5 | 1,755.5 | 1,739.5 | 1,748.0 | -11.0 | -0.6 | 825,000 |
| 3/7 | 1,743.0 | 1,760.5 | 1,742.5 | 1,759.0 | +17.0 | +1.0 | 890,200 |
| 3/6 | 1,723.5 | 1,749.0 | 1,719.5 | 1,742.0 | +17.5 | +1.0 | 1,005,300 |
| 3/5 | 1,725.0 | 1,727.5 | 1,709.5 | 1,724.5 | -9.5 | -0.6 | 1,097,600 |
| 3/4 | 1,730.0 | 1,744.0 | 1,723.0 | 1,734.0 | -3.0 | -0.2 | 1,345,500 |
| 3/1 | 1,741.0 | 1,746.0 | 1,732.5 | 1,737.0 | -12.0 | -0.7 | 1,380,100 |
| 2/29 | 1,766.0 | 1,769.5 | 1,743.0 | 1,749.0 | -13.5 | -0.8 | 1,225,800 |
| 2/28 | 1,777.0 | 1,779.0 | 1,752.5 | 1,762.5 | -42.5 | -2.4 | 3,324,600 |
| 2/27 | 1,811.0 | 1,819.0 | 1,795.0 | 1,805.0 | -17.0 | -0.9 | 4,275,700 |
| 2/26 | 1,836.5 | 1,841.5 | 1,821.5 | 1,822.0 | -8.0 | -0.4 | 1,882,200 |
| 2/22 | 1,837.0 | 1,837.0 | 1,822.5 | 1,830.0 | +2.0 | +0.1 | 1,271,300 |
| 2/21 | 1,835.0 | 1,838.5 | 1,825.0 | 1,828.0 | +1.5 | +0.1 | 1,407,000 |
| 2/20 | 1,827.5 | 1,834.0 | 1,822.5 | 1,826.5 | +0.5 | +0.0 | 1,062,200 |
| 2/19 | 1,810.0 | 1,828.0 | 1,801.0 | 1,826.0 | +25.5 | +1.4 | 1,066,800 |
| 2/16 | 1,815.5 | 1,816.0 | 1,797.0 | 1,800.5 | 0 | 0.0 | 1,421,400 |
| 2/15 | 1,812.0 | 1,824.5 | 1,795.0 | 1,800.5 | -12.5 | -0.7 | 1,816,800 |
| 2/14 | 1,840.0 | 1,842.0 | 1,813.0 | 1,813.0 | -32.5 | -1.8 | 1,649,900 |
| 2/13 | 1,856.0 | 1,856.0 | 1,838.5 | 1,845.5 | +4.0 | +0.2 | 1,279,100 |
| 2/9 | 1,843.0 | 1,853.0 | 1,833.0 | 1,841.5 | -2.5 | -0.1 | 1,026,700 |
| 2/8 | 1,842.0 | 1,854.0 | 1,825.0 | 1,844.0 | -9.5 | -0.5 | 1,414,000 |
| 2/7 | 1,856.0 | 1,862.5 | 1,845.0 | 1,853.5 | +2.0 | +0.1 | 955,000 |
| 2/6 | 1,856.5 | 1,874.5 | 1,851.5 | 1,851.5 | -15.0 | -0.8 | 1,343,600 |
| 2/5 | 1,834.5 | 1,871.0 | 1,823.5 | 1,866.5 | +29.0 | +1.6 | 1,415,800 |
| 2/2 | 1,846.5 | 1,846.5 | 1,833.0 | 1,837.5 | +4.5 | +0.3 | 793,000 |
▶︎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