イオンフィナンシャルサービス(8570)の株価時系列情報
イオンフィナンシャルサービス(8570)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,302 | 1,304 | 1,298 | 1,298 | 675,700 |
| 2024/04/24 | 1,311 | 1,315 | 1,300 | 1,305 | 835,200 |
| 2024/04/23 | 1,312 | 1,320 | 1,311 | 1,317 | 827,100 |
| 2024/04/22 | 1,301 | 1,309 | 1,298 | 1,307 | 811,300 |
| 2024/04/19 | 1,300 | 1,300 | 1,275 | 1,286 | 1,163,300 |
| 2024/04/18 | 1,274 | 1,302 | 1,274 | 1,296 | 811,900 |
| 2024/04/17 | 1,288 | 1,291 | 1,267 | 1,275 | 1,331,400 |
| 2024/04/16 | 1,290 | 1,296 | 1,280 | 1,285 | 1,875,600 |
| 2024/04/15 | 1,302 | 1,307 | 1,291 | 1,304 | 1,566,200 |
| 2024/04/12 | 1,334 | 1,337 | 1,306 | 1,315 | 1,665,700 |
| 2024/04/11 | 1,318 | 1,330 | 1,317 | 1,329 | 2,198,000 |
| 2024/04/10 | 1,351 | 1,353 | 1,305 | 1,319 | 4,931,000 |
| 2024/04/09 | 1,430 | 1,446 | 1,422 | 1,441 | 1,324,900 |
| 2024/04/08 | 1,423 | 1,428 | 1,418 | 1,425 | 966,800 |
| 2024/04/05 | 1,402 | 1,414 | 1,381 | 1,409 | 867,900 |
| 2024/04/04 | 1,425 | 1,428 | 1,416 | 1,423 | 779,400 |
| 2024/04/03 | 1,410 | 1,418 | 1,397 | 1,410 | 1,237,000 |
| 2024/04/02 | 1,384 | 1,418 | 1,377 | 1,413 | 1,517,300 |
| 2024/04/01 | 1,400 | 1,404 | 1,368 | 1,373 | 1,182,100 |
| 2024/03/29 | 1,383 | 1,410 | 1,381 | 1,405 | 1,008,700 |
| 2024/03/28 | 1,398 | 1,407 | 1,374 | 1,377 | 672,600 |
| 2024/03/27 | 1,378 | 1,406 | 1,377 | 1,394 | 1,387,000 |
| 2024/03/26 | 1,361 | 1,366 | 1,349 | 1,363 | 543,500 |
| 2024/03/25 | 1,366 | 1,369 | 1,355 | 1,355 | 618,000 |
| 2024/03/22 | 1,361 | 1,370 | 1,349 | 1,369 | 905,700 |
| 2024/03/21 | 1,376 | 1,382 | 1,343 | 1,346 | 1,194,900 |
| 2024/03/19 | 1,365 | 1,385 | 1,361 | 1,374 | 1,154,100 |
| 2024/03/18 | 1,342 | 1,360 | 1,335 | 1,360 | 1,249,600 |
| 2024/03/15 | 1,320 | 1,343 | 1,318 | 1,336 | 1,341,600 |
| 2024/03/14 | 1,310 | 1,320 | 1,310 | 1,319 | 579,100 |
| 2024/03/13 | 1,311 | 1,320 | 1,303 | 1,314 | 654,700 |
| 2024/03/12 | 1,293 | 1,302 | 1,275 | 1,300 | 1,031,300 |
| 2024/03/11 | 1,327 | 1,327 | 1,296 | 1,305 | 874,400 |
| 2024/03/08 | 1,318 | 1,332 | 1,310 | 1,330 | 905,300 |
| 2024/03/07 | 1,318 | 1,327 | 1,312 | 1,320 | 1,200,800 |
| 2024/03/06 | 1,285 | 1,314 | 1,284 | 1,311 | 1,227,300 |
| 2024/03/05 | 1,282 | 1,289 | 1,274 | 1,285 | 1,004,000 |
| 2024/03/04 | 1,314 | 1,315 | 1,289 | 1,289 | 1,287,000 |
| 2024/03/01 | 1,308 | 1,323 | 1,307 | 1,312 | 1,027,100 |
| 2024/02/29 | 1,302 | 1,314 | 1,300 | 1,307 | 1,054,200 |
| 2024/02/28 | 1,325 | 1,326 | 1,303 | 1,304 | 2,868,800 |
| 2024/02/27 | 1,337 | 1,350 | 1,333 | 1,344 | 2,114,000 |
| 2024/02/26 | 1,346 | 1,348 | 1,337 | 1,342 | 1,310,600 |
| 2024/02/22 | 1,349 | 1,349 | 1,337 | 1,342 | 929,300 |
| 2024/02/21 | 1,347 | 1,349 | 1,334 | 1,340 | 571,000 |
| 2024/02/20 | 1,356 | 1,359 | 1,341 | 1,342 | 689,100 |
| 2024/02/19 | 1,326 | 1,350 | 1,324 | 1,349 | 869,000 |
| 2024/02/16 | 1,320 | 1,325 | 1,313 | 1,325 | 724,600 |
| 2024/02/15 | 1,323 | 1,327 | 1,313 | 1,313 | 725,500 |
| 2024/02/14 | 1,339 | 1,339 | 1,317 | 1,321 | 950,300 |
| 2024/02/13 | 1,335 | 1,341 | 1,330 | 1,338 | 820,500 |
| 2024/02/09 | 1,326 | 1,338 | 1,325 | 1,329 | 743,300 |
| 2024/02/08 | 1,344 | 1,344 | 1,333 | 1,333 | 676,200 |
| 2024/02/07 | 1,337 | 1,345 | 1,335 | 1,339 | 480,300 |
| 2024/02/06 | 1,356 | 1,356 | 1,338 | 1,338 | 576,900 |
| 2024/02/05 | 1,336 | 1,360 | 1,332 | 1,360 | 975,800 |
| 2024/02/02 | 1,332 | 1,334 | 1,321 | 1,329 | 769,500 |
| 2024/02/01 | 1,338 | 1,341 | 1,328 | 1,333 | 911,700 |
| 2024/01/31 | 1,327 | 1,348 | 1,327 | 1,348 | 580,200 |
| 2024/01/30 | 1,336 | 1,342 | 1,327 | 1,327 | 527,100 |
| 2024/01/29 | 1,323 | 1,336 | 1,320 | 1,331 | 583,300 |
| 2024/01/26 | 1,324 | 1,329 | 1,316 | 1,316 | 686,000 |
| 2024/01/25 | 1,343 | 1,346 | 1,323 | 1,325 | 671,500 |
| 2024/01/24 | 1,336 | 1,341 | 1,326 | 1,340 | 454,800 |
| 2024/01/23 | 1,349 | 1,356 | 1,331 | 1,334 | 577,300 |
| 2024/01/22 | 1,345 | 1,347 | 1,341 | 1,346 | 560,400 |
| 2024/01/19 | 1,334 | 1,340 | 1,326 | 1,328 | 593,700 |
| 2024/01/18 | 1,318 | 1,332 | 1,314 | 1,329 | 625,900 |
| 2024/01/17 | 1,354 | 1,361 | 1,315 | 1,315 | 1,872,300 |
| 2024/01/16 | 1,356 | 1,366 | 1,346 | 1,365 | 1,070,600 |
| 2024/01/15 | 1,323 | 1,355 | 1,316 | 1,351 | 1,661,000 |
| 2024/01/12 | 1,278 | 1,315 | 1,278 | 1,314 | 3,429,200 |
| 2024/01/11 | 1,330 | 1,348 | 1,325 | 1,338 | 1,298,800 |
| 2024/01/10 | 1,304 | 1,321 | 1,304 | 1,315 | 898,000 |
| 2024/01/09 | 1,312 | 1,319 | 1,299 | 1,302 | 927,000 |
| 2024/01/05 | 1,285 | 1,309 | 1,262 | 1,309 | 1,088,000 |
| 2024/01/04 | 1,270 | 1,285 | 1,256 | 1,275 | 800,000 |
| 2023/12/29 | 1,269 | 1,272 | 1,258 | 1,265 | 471,400 |
| 2023/12/28 | 1,249 | 1,260 | 1,247 | 1,260 | 480,300 |
| 2023/12/27 | 1,233 | 1,246 | 1,232 | 1,245 | 578,400 |
| 2023/12/26 | 1,235 | 1,237 | 1,227 | 1,228 | 438,800 |
| 2023/12/25 | 1,237 | 1,238 | 1,228 | 1,230 | 506,900 |
| 2023/12/22 | 1,224 | 1,235 | 1,222 | 1,235 | 550,200 |
| 2023/12/21 | 1,224 | 1,228 | 1,220 | 1,221 | 641,600 |
| 2023/12/20 | 1,224 | 1,233 | 1,219 | 1,230 | 581,500 |
| 2023/12/19 | 1,228 | 1,233 | 1,221 | 1,226 | 712,900 |
| 2023/12/18 | 1,225 | 1,232 | 1,209 | 1,226 | 922,300 |
| 2023/12/15 | 1,227 | 1,236 | 1,225 | 1,232 | 797,000 |
| 2023/12/14 | 1,251 | 1,252 | 1,228 | 1,232 | 785,000 |
| 2023/12/13 | 1,251 | 1,257 | 1,246 | 1,249 | 759,500 |
| 2023/12/12 | 1,261 | 1,263 | 1,254 | 1,254 | 802,800 |
| 2023/12/11 | 1,269 | 1,272 | 1,259 | 1,261 | 758,300 |
| 2023/12/08 | 1,277 | 1,285 | 1,263 | 1,264 | 850,200 |
| 2023/12/07 | 1,273 | 1,286 | 1,272 | 1,284 | 535,500 |
| 2023/12/06 | 1,267 | 1,282 | 1,266 | 1,282 | 605,600 |
| 2023/12/05 | 1,268 | 1,279 | 1,266 | 1,267 | 546,900 |
| 2023/12/04 | 1,282 | 1,284 | 1,271 | 1,274 | 451,800 |
| 2023/12/01 | 1,277 | 1,286 | 1,276 | 1,280 | 683,100 |
| 2023/11/30 | 1,269 | 1,273 | 1,262 | 1,267 | 580,800 |
| 2023/11/29 | 1,280 | 1,288 | 1,270 | 1,271 | 537,100 |
| 2023/11/28 | 1,280 | 1,282 | 1,276 | 1,279 | 375,900 |
| 2023/11/27 | 1,282 | 1,286 | 1,272 | 1,274 | 473,500 |
| 2023/11/24 | 1,278 | 1,279 | 1,269 | 1,278 | 508,100 |
| 2023/11/22 | 1,272 | 1,275 | 1,266 | 1,271 | 577,300 |
| 2023/11/21 | 1,262 | 1,277 | 1,258 | 1,272 | 822,100 |
| 2023/11/20 | 1,273 | 1,283 | 1,262 | 1,266 | 634,500 |
| 2023/11/17 | 1,250 | 1,271 | 1,245 | 1,270 | 885,200 |
| 2023/11/16 | 1,268 | 1,288 | 1,266 | 1,268 | 1,080,700 |
| 2023/11/15 | 1,268 | 1,270 | 1,256 | 1,266 | 1,065,600 |
| 2023/11/14 | 1,274 | 1,278 | 1,262 | 1,266 | 952,400 |
| 2023/11/13 | 1,253 | 1,258 | 1,245 | 1,254 | 718,300 |
| 2023/11/10 | 1,235 | 1,247 | 1,228 | 1,246 | 571,800 |
| 2023/11/09 | 1,215 | 1,238 | 1,214 | 1,237 | 642,500 |
| 2023/11/08 | 1,240 | 1,246 | 1,213 | 1,219 | 856,500 |
| 2023/11/07 | 1,249 | 1,255 | 1,240 | 1,240 | 570,400 |
| 2023/11/06 | 1,269 | 1,269 | 1,246 | 1,249 | 914,600 |
| 2023/11/02 | 1,268 | 1,272 | 1,245 | 1,254 | 953,600 |
| 2023/11/01 | 1,248 | 1,263 | 1,244 | 1,261 | 1,117,800 |
| 2023/10/31 | 1,219 | 1,239 | 1,214 | 1,238 | 1,456,900 |
| 2023/10/30 | 1,230 | 1,231 | 1,209 | 1,213 | 1,257,300 |
| 2023/10/27 | 1,235 | 1,249 | 1,229 | 1,247 | 918,200 |
| 2023/10/26 | 1,236 | 1,237 | 1,215 | 1,220 | 600,700 |
| 2023/10/25 | 1,232 | 1,241 | 1,228 | 1,232 | 649,600 |
| 2023/10/24 | 1,209 | 1,231 | 1,202 | 1,228 | 987,400 |
| 2023/10/23 | 1,220 | 1,224 | 1,209 | 1,209 | 767,800 |
| 2023/10/20 | 1,232 | 1,236 | 1,224 | 1,226 | 681,500 |
| 2023/10/19 | 1,221 | 1,228 | 1,218 | 1,225 | 488,100 |
| 2023/10/18 | 1,220 | 1,229 | 1,216 | 1,226 | 896,300 |
| 2023/10/17 | 1,212 | 1,215 | 1,202 | 1,209 | 778,100 |
| 2023/10/16 | 1,198 | 1,207 | 1,192 | 1,201 | 1,099,900 |
| 2023/10/13 | 1,212 | 1,220 | 1,200 | 1,202 | 2,187,800 |
| 2023/10/12 | 1,221 | 1,229 | 1,213 | 1,229 | 1,387,500 |
| 2023/10/11 | 1,229 | 1,230 | 1,200 | 1,219 | 3,660,600 |
| 2023/10/10 | 1,276 | 1,295 | 1,276 | 1,286 | 953,000 |
| 2023/10/06 | 1,270 | 1,278 | 1,259 | 1,271 | 672,600 |
| 2023/10/05 | 1,241 | 1,264 | 1,238 | 1,264 | 1,046,600 |
| 2023/10/04 | 1,253 | 1,256 | 1,226 | 1,230 | 1,065,100 |
| 2023/10/03 | 1,292 | 1,298 | 1,266 | 1,269 | 789,100 |
| 2023/10/02 | 1,298 | 1,326 | 1,292 | 1,294 | 813,400 |
| 2023/09/29 | 1,314 | 1,317 | 1,284 | 1,289 | 756,000 |
| 2023/09/28 | 1,334 | 1,337 | 1,313 | 1,321 | 569,200 |
| 2023/09/27 | 1,320 | 1,331 | 1,309 | 1,331 | 1,129,300 |
| 2023/09/26 | 1,318 | 1,327 | 1,315 | 1,324 | 743,800 |
| 2023/09/25 | 1,306 | 1,312 | 1,296 | 1,309 | 655,200 |
| 2023/09/22 | 1,302 | 1,316 | 1,289 | 1,311 | 1,162,600 |
| 2023/09/21 | 1,315 | 1,328 | 1,314 | 1,316 | 718,500 |
| 2023/09/20 | 1,341 | 1,342 | 1,314 | 1,314 | 817,200 |
| 2023/09/19 | 1,331 | 1,346 | 1,327 | 1,338 | 938,500 |
| 2023/09/15 | 1,338 | 1,352 | 1,326 | 1,332 | 1,291,100 |
| 2023/09/14 | 1,325 | 1,330 | 1,317 | 1,329 | 844,000 |
| 2023/09/13 | 1,298 | 1,322 | 1,292 | 1,320 | 967,400 |
| 2023/09/12 | 1,298 | 1,298 | 1,284 | 1,296 | 617,100 |
| 2023/09/11 | 1,281 | 1,287 | 1,277 | 1,281 | 703,300 |
| 2023/09/08 | 1,281 | 1,290 | 1,270 | 1,270 | 973,600 |
| 2023/09/07 | 1,301 | 1,310 | 1,294 | 1,295 | 818,600 |
| 2023/09/06 | 1,284 | 1,307 | 1,284 | 1,299 | 1,294,000 |
| 2023/09/05 | 1,292 | 1,299 | 1,282 | 1,289 | 848,400 |
| 2023/09/04 | 1,271 | 1,285 | 1,269 | 1,285 | 1,335,000 |
| 2023/09/01 | 1,266 | 1,274 | 1,266 | 1,269 | 936,200 |
| 2023/08/31 | 1,265 | 1,274 | 1,262 | 1,271 | 1,224,400 |
| 2023/08/30 | 1,255 | 1,267 | 1,253 | 1,261 | 2,383,700 |
| 2023/08/29 | 1,280 | 1,288 | 1,278 | 1,282 | 2,526,900 |
| 2023/08/28 | 1,273 | 1,279 | 1,273 | 1,277 | 765,900 |
| 2023/08/25 | 1,264 | 1,273 | 1,260 | 1,270 | 748,700 |
| 2023/08/24 | 1,270 | 1,277 | 1,268 | 1,271 | 868,000 |
| 2023/08/23 | 1,250 | 1,276 | 1,248 | 1,276 | 787,600 |
| 2023/08/22 | 1,242 | 1,261 | 1,240 | 1,261 | 815,800 |
| 2023/08/21 | 1,241 | 1,247 | 1,235 | 1,241 | 606,100 |
| 2023/08/18 | 1,244 | 1,245 | 1,233 | 1,237 | 908,200 |
| 2023/08/17 | 1,241 | 1,249 | 1,226 | 1,249 | 1,198,600 |
| 2023/08/16 | 1,248 | 1,250 | 1,242 | 1,242 | 1,073,300 |
| 2023/08/15 | 1,262 | 1,263 | 1,255 | 1,257 | 657,700 |
| 2023/08/14 | 1,258 | 1,265 | 1,255 | 1,261 | 963,000 |
| 2023/08/10 | 1,235 | 1,253 | 1,233 | 1,253 | 668,100 |
| 2023/08/09 | 1,244 | 1,244 | 1,228 | 1,240 | 871,900 |
| 2023/08/08 | 1,250 | 1,253 | 1,239 | 1,240 | 1,186,300 |
| 2023/08/07 | 1,240 | 1,252 | 1,236 | 1,252 | 771,400 |
| 2023/08/04 | 1,237 | 1,247 | 1,237 | 1,242 | 653,300 |
| 2023/08/03 | 1,259 | 1,261 | 1,234 | 1,236 | 1,054,900 |
| 2023/08/02 | 1,256 | 1,271 | 1,254 | 1,262 | 855,800 |
| 2023/08/01 | 1,277 | 1,279 | 1,266 | 1,268 | 620,600 |
| 2023/07/31 | 1,276 | 1,286 | 1,268 | 1,276 | 871,500 |
| 2023/07/28 | 1,253 | 1,264 | 1,246 | 1,264 | 1,126,500 |
| 2023/07/27 | 1,245 | 1,256 | 1,242 | 1,252 | 867,500 |
| 2023/07/26 | 1,239 | 1,247 | 1,238 | 1,244 | 616,500 |
| 2023/07/25 | 1,248 | 1,250 | 1,238 | 1,245 | 1,002,000 |
| 2023/07/24 | 1,235 | 1,248 | 1,234 | 1,245 | 669,600 |
| 2023/07/21 | 1,243 | 1,244 | 1,226 | 1,233 | 557,900 |
| 2023/07/20 | 1,242 | 1,248 | 1,236 | 1,237 | 699,400 |
| 2023/07/19 | 1,235 | 1,238 | 1,228 | 1,234 | 719,800 |
| 2023/07/18 | 1,219 | 1,234 | 1,218 | 1,228 | 1,161,000 |
| 2023/07/14 | 1,203 | 1,227 | 1,203 | 1,227 | 1,469,900 |
| 2023/07/13 | 1,201 | 1,207 | 1,194 | 1,204 | 1,893,700 |
| 2023/07/12 | 1,223 | 1,233 | 1,197 | 1,201 | 4,428,600 |
| 2023/07/11 | 1,286 | 1,286 | 1,272 | 1,272 | 1,001,600 |
| 2023/07/10 | 1,280 | 1,285 | 1,271 | 1,278 | 798,000 |
| 2023/07/07 | 1,260 | 1,275 | 1,254 | 1,267 | 886,400 |
| 2023/07/06 | 1,298 | 1,300 | 1,269 | 1,270 | 1,325,500 |
| 2023/07/05 | 1,308 | 1,313 | 1,283 | 1,302 | 1,036,700 |
| 2023/07/04 | 1,300 | 1,314 | 1,297 | 1,313 | 1,020,100 |