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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,820.0 | 1,821.5 | 1,791.0 | 1,807.5 | +7.5 | +0.4 | 2,643,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,761.0 | 1,826.5 | 1,752.0 | 1,800.0 | +67.5 | +3.9 | 5,390,200 |
| 4/19 | 1,743.0 | 1,745.5 | 1,700.0 | 1,732.5 | -14.0 | -0.8 | 6,197,800 |
| 4/12 | 1,799.5 | 1,840.0 | 1,723.0 | 1,746.5 | -46.0 | -2.6 | 11,328,000 |
| 4/5 | 1,792.5 | 1,804.5 | 1,770.5 | 1,792.5 | +0.5 | +0.0 | 3,542,100 |
| 3/29 | 1,771.5 | 1,805.5 | 1,753.0 | 1,792.0 | +20.0 | +1.1 | 4,421,600 |
| 3/22 | 1,776.5 | 1,796.5 | 1,761.0 | 1,772.0 | +5.5 | +0.3 | 3,863,300 |
| 3/15 | 1,748.5 | 1,777.5 | 1,720.5 | 1,766.5 | +18.5 | +1.1 | 4,688,300 |
| 3/8 | 1,730.0 | 1,760.5 | 1,709.5 | 1,748.0 | +11.0 | +0.6 | 5,163,600 |
| 3/1 | 1,836.5 | 1,841.5 | 1,732.5 | 1,737.0 | -93.0 | -5.1 | 12,088,400 |
| 2/22 | 1,810.0 | 1,838.5 | 1,801.0 | 1,830.0 | +29.5 | +1.6 | 4,807,300 |
| 2/16 | 1,856.0 | 1,856.0 | 1,795.0 | 1,800.5 | -41.0 | -2.2 | 6,167,200 |
| 2/9 | 1,834.5 | 1,874.5 | 1,823.5 | 1,841.5 | +4.0 | +0.2 | 6,155,100 |
| 2/2 | 1,769.0 | 1,846.5 | 1,768.5 | 1,837.5 | +46.5 | +2.6 | 5,354,700 |
| 1/26 | 1,813.0 | 1,814.0 | 1,773.5 | 1,791.0 | -4.0 | -0.2 | 5,182,500 |
| 1/19 | 1,808.0 | 1,845.0 | 1,786.5 | 1,795.0 | -6.5 | -0.4 | 5,536,000 |
| 1/12 | 1,804.5 | 1,859.0 | 1,788.5 | 1,801.5 | -6.5 | -0.4 | 5,133,500 |
| 1/5 | 1,777.0 | 1,812.0 | 1,758.0 | 1,808.0 | +36.0 | +2.0 | 1,649,000 |
| 12/29 | 1,742.0 | 1,779.0 | 1,736.0 | 1,772.0 | +38.5 | +2.2 | 2,382,500 |
| 12/22 | 1,719.5 | 1,743.0 | 1,700.5 | 1,733.5 | -2.0 | -0.1 | 2,796,700 |
| 12/15 | 1,731.0 | 1,753.0 | 1,721.5 | 1,735.5 | +9.5 | +0.6 | 5,374,000 |
| 12/8 | 1,736.0 | 1,740.5 | 1,715.5 | 1,726.0 | -0.5 | +0.0 | 2,591,900 |
| 12/1 | 1,729.0 | 1,737.5 | 1,706.0 | 1,726.5 | +5.5 | +0.3 | 3,057,800 |
| 11/24 | 1,732.5 | 1,742.0 | 1,708.5 | 1,721.0 | -16.5 | -1.0 | 2,532,500 |
| 11/17 | 1,753.0 | 1,763.5 | 1,734.0 | 1,737.5 | -12.5 | -0.7 | 1,993,600 |
| 11/10 | 1,749.0 | 1,750.5 | 1,709.0 | 1,750.0 | +19.0 | +1.1 | 2,432,300 |
| 11/2 | 1,700.0 | 1,746.0 | 1,681.5 | 1,731.0 | +20.5 | +1.2 | 2,861,800 |
| 10/27 | 1,730.0 | 1,733.0 | 1,673.5 | 1,710.5 | -26.0 | -1.5 | 3,106,200 |
| 10/20 | 1,752.0 | 1,753.0 | 1,718.0 | 1,736.5 | -17.0 | -1.0 | 2,265,200 |
| 10/13 | 1,803.5 | 1,818.0 | 1,726.5 | 1,753.5 | -38.0 | -2.1 | 4,060,700 |
| 10/6 | 1,767.5 | 1,798.0 | 1,711.0 | 1,791.5 | +31.5 | +1.8 | 3,405,000 |
▶︎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