日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 1,220 1,220 1,206 1,216 291,800
2011/12/29 1,210 1,223 1,194 1,223 413,000
2011/12/28 1,188 1,214 1,184 1,210 583,900
2011/12/27 1,183 1,199 1,167 1,194 421,600
2011/12/26 1,198 1,198 1,170 1,182 362,000
2011/12/22 1,196 1,196 1,160 1,164 553,600
2011/12/21 1,193 1,205 1,181 1,195 416,100
2011/12/20 1,188 1,190 1,177 1,189 366,900
2011/12/19 1,173 1,187 1,167 1,183 363,500
2011/12/16 1,170 1,184 1,163 1,182 514,400
2011/12/15 1,135 1,153 1,131 1,148 493,800
2011/12/14 1,146 1,165 1,141 1,154 412,200
2011/12/13 1,134 1,151 1,100 1,147 400,300
2011/12/12 1,170 1,173 1,147 1,153 581,000
2011/12/09 1,175 1,176 1,156 1,163 343,000
2011/12/08 1,167 1,185 1,161 1,170 369,100
2011/12/07 1,151 1,159 1,146 1,156 245,700
2011/12/06 1,158 1,171 1,146 1,151 399,500
2011/12/05 1,185 1,185 1,170 1,179 182,000
2011/12/02 1,159 1,172 1,159 1,170 366,200
2011/12/01 1,180 1,180 1,150 1,151 672,300
2011/11/30 1,160 1,167 1,151 1,163 332,200
2011/11/29 1,156 1,168 1,150 1,160 319,100
2011/11/28 1,123 1,142 1,118 1,134 328,600
2011/11/25 1,108 1,135 1,101 1,123 547,700
2011/11/24 1,124 1,134 1,099 1,106 637,800
2011/11/22 1,143 1,153 1,133 1,139 396,700
2011/11/21 1,161 1,166 1,138 1,163 434,800
2011/11/18 1,162 1,182 1,148 1,173 588,200
2011/11/17 1,158 1,169 1,137 1,166 454,100
2011/11/16 1,179 1,192 1,161 1,165 211,300
2011/11/15 1,176 1,204 1,176 1,180 384,100
2011/11/14 1,186 1,207 1,178 1,180 222,600
2011/11/11 1,193 1,200 1,173 1,183 391,700
2011/11/10 1,169 1,201 1,167 1,193 714,400
2011/11/09 1,178 1,209 1,177 1,203 434,700
2011/11/08 1,200 1,202 1,152 1,156 477,300
2011/11/07 1,170 1,207 1,161 1,206 535,000
2011/11/04 1,183 1,184 1,156 1,169 524,100
2011/11/02 1,180 1,189 1,170 1,171 334,300
2011/11/01 1,185 1,209 1,168 1,202 643,100
2011/10/31 1,206 1,206 1,180 1,187 565,600
2011/10/28 1,248 1,250 1,206 1,213 429,400
2011/10/27 1,181 1,230 1,181 1,229 415,400
2011/10/26 1,212 1,212 1,185 1,193 564,500
2011/10/25 1,269 1,269 1,203 1,212 664,200
2011/10/24 1,255 1,272 1,253 1,262 343,200
2011/10/21 1,261 1,270 1,242 1,251 267,300
2011/10/20 1,256 1,266 1,235 1,256 631,000
2011/10/19 1,277 1,286 1,261 1,276 281,900
2011/10/18 1,270 1,276 1,255 1,261 302,100
2011/10/17 1,272 1,290 1,250 1,278 542,400
2011/10/14 1,245 1,264 1,236 1,242 665,100
2011/10/13 1,298 1,306 1,240 1,259 866,700
2011/10/12 1,290 1,291 1,276 1,287 378,100
2011/10/11 1,266 1,290 1,263 1,289 588,000
2011/10/07 1,264 1,278 1,256 1,263 529,500
2011/10/06 1,225 1,258 1,221 1,246 775,900
2011/10/05 1,220 1,225 1,197 1,214 827,000
2011/10/04 1,165 1,217 1,165 1,213 640,700
2011/10/03 1,157 1,184 1,145 1,182 488,700
2011/09/30 1,237 1,239 1,184 1,198 726,200
2011/09/29 1,165 1,176 1,152 1,176 543,700
2011/09/28 1,135 1,180 1,135 1,169 1,057,500
2011/09/27 1,082 1,105 1,075 1,102 1,184,300
2011/09/26 1,122 1,130 1,073 1,092 640,800
2011/09/22 1,131 1,135 1,120 1,121 233,900
2011/09/21 1,142 1,155 1,135 1,146 213,400
2011/09/20 1,150 1,153 1,133 1,142 470,500
2011/09/16 1,170 1,177 1,162 1,168 542,300
2011/09/15 1,152 1,163 1,148 1,154 464,400
2011/09/14 1,177 1,177 1,134 1,138 677,700
2011/09/13 1,164 1,184 1,150 1,177 628,500
2011/09/12 1,132 1,162 1,132 1,158 760,100
2011/09/09 1,134 1,148 1,132 1,147 509,400
2011/09/08 1,108 1,133 1,107 1,133 577,900
2011/09/07 1,097 1,102 1,084 1,094 518,500
2011/09/06 1,116 1,116 1,084 1,096 541,400
2011/09/05 1,099 1,117 1,090 1,115 502,800
2011/09/02 1,125 1,126 1,098 1,099 917,100
2011/09/01 1,155 1,158 1,141 1,146 373,100
2011/08/31 1,148 1,148 1,129 1,137 395,400
2011/08/30 1,147 1,167 1,141 1,151 517,000
2011/08/29 1,140 1,147 1,122 1,130 372,700
2011/08/26 1,112 1,130 1,107 1,129 464,300
2011/08/25 1,105 1,117 1,097 1,106 885,100
2011/08/24 1,069 1,076 1,045 1,060 859,700
2011/08/23 1,061 1,068 1,041 1,061 496,000
2011/08/22 1,050 1,074 1,050 1,054 599,200
2011/08/19 1,060 1,068 1,036 1,040 527,000
2011/08/18 1,090 1,101 1,086 1,092 389,000
2011/08/17 1,091 1,105 1,068 1,101 542,400
2011/08/16 1,128 1,134 1,093 1,105 1,252,200
2011/08/15 1,090 1,123 1,084 1,121 842,300
2011/08/12 1,123 1,123 1,082 1,085 761,100
2011/08/11 1,042 1,105 1,042 1,105 657,800
2011/08/10 1,080 1,094 1,067 1,072 710,500
2011/08/09 1,054 1,065 1,013 1,065 619,700
2011/08/08 1,096 1,102 1,076 1,083 808,600
2011/08/05 1,101 1,119 1,100 1,113 846,200
2011/08/04 1,130 1,154 1,129 1,145 799,100
2011/08/03 1,121 1,131 1,118 1,124 709,400
2011/08/02 1,125 1,139 1,118 1,133 701,800
2011/08/01 1,120 1,146 1,117 1,129 645,300
2011/07/29 1,096 1,100 1,085 1,085 283,200
2011/07/28 1,100 1,103 1,089 1,093 273,400
2011/07/27 1,117 1,118 1,100 1,107 530,700
2011/07/26 1,123 1,136 1,114 1,127 415,500
2011/07/25 1,128 1,128 1,116 1,122 286,500
2011/07/22 1,132 1,135 1,122 1,131 390,300
2011/07/21 1,119 1,124 1,112 1,121 215,700
2011/07/20 1,122 1,131 1,111 1,113 248,300
2011/07/19 1,102 1,109 1,098 1,104 252,500
2011/07/15 1,110 1,112 1,100 1,107 247,300
2011/07/14 1,125 1,128 1,112 1,116 423,900
2011/07/13 1,099 1,130 1,099 1,128 404,900
2011/07/12 1,115 1,120 1,104 1,112 446,300
2011/07/11 1,134 1,135 1,125 1,128 293,000
2011/07/08 1,144 1,148 1,132 1,133 297,200
2011/07/07 1,133 1,146 1,131 1,136 472,800
2011/07/06 1,123 1,137 1,118 1,135 696,000
2011/07/05 1,138 1,146 1,131 1,133 481,300
2011/07/04 1,125 1,149 1,124 1,140 450,700
2011/07/01 1,099 1,117 1,099 1,109 427,300
2011/06/30 1,104 1,116 1,098 1,098 532,700
2011/06/29 1,079 1,096 1,075 1,088 591,200
2011/06/28 1,061 1,100 1,060 1,089 1,265,700
2011/06/27 1,032 1,074 1,027 1,046 1,744,800
2011/06/24 1,039 1,042 1,016 1,023 981,300
2011/06/23 1,045 1,066 1,044 1,048 414,000
2011/06/22 1,039 1,062 1,036 1,061 455,800
2011/06/21 1,011 1,038 1,011 1,038 377,800
2011/06/20 1,018 1,024 1,013 1,013 214,300
2011/06/17 1,021 1,023 1,004 1,011 291,900
2011/06/16 1,016 1,032 1,016 1,021 172,000
2011/06/15 1,026 1,031 1,017 1,030 244,000
2011/06/14 1,001 1,028 1,001 1,026 296,100
2011/06/13 1,017 1,018 1,003 1,003 317,800
2011/06/10 1,032 1,044 1,025 1,034 571,200
2011/06/09 1,011 1,015 1,001 1,013 362,500
2011/06/08 1,028 1,033 1,013 1,021 426,700
2011/06/07 989 1,013 985 1,012 347,100
2011/06/06 1,000 1,013 986 992 393,400
2011/06/03 1,026 1,038 1,004 1,008 548,800
2011/06/02 1,011 1,023 1,007 1,017 371,900
2011/06/01 1,041 1,041 1,018 1,023 688,600
2011/05/31 1,016 1,039 1,009 1,034 576,300
2011/05/30 1,006 1,012 998 1,008 304,900
2011/05/27 1,012 1,019 998 1,009 461,000
2011/05/26 995 1,014 993 1,007 364,800
2011/05/25 999 1,000 981 987 404,500
2011/05/24 999 1,012 994 1,007 409,900
2011/05/23 995 1,000 987 1,000 706,300
2011/05/20 1,012 1,019 1,003 1,008 563,100
2011/05/19 1,028 1,033 1,000 1,003 405,600
2011/05/18 999 1,017 996 1,014 584,100
2011/05/17 999 1,016 992 1,003 673,600
2011/05/16 1,044 1,048 1,009 1,014 675,600
2011/05/13 1,070 1,080 1,051 1,060 706,100
2011/05/12 1,078 1,087 1,068 1,070 665,600
2011/05/11 1,105 1,113 1,084 1,094 586,900
2011/05/10 1,069 1,098 1,069 1,087 679,100
2011/05/09 1,095 1,097 1,069 1,072 598,200
2011/05/06 1,100 1,107 1,089 1,092 616,000
2011/05/02 1,122 1,132 1,112 1,130 362,600
2011/04/28 1,074 1,096 1,068 1,096 682,500
2011/04/27 1,081 1,083 1,055 1,058 766,400
2011/04/26 1,067 1,087 1,054 1,084 769,700
2011/04/25 1,056 1,063 1,045 1,062 238,900
2011/04/22 1,067 1,068 1,053 1,055 396,100
2011/04/21 1,075 1,080 1,054 1,072 706,700
2011/04/20 1,029 1,046 1,023 1,045 529,300
2011/04/19 1,029 1,032 1,015 1,018 609,400
2011/04/18 1,038 1,052 1,027 1,037 489,600
2011/04/15 1,032 1,040 1,020 1,024 261,200
2011/04/14 1,011 1,045 1,011 1,040 407,200
2011/04/13 1,010 1,031 1,010 1,028 309,100
2011/04/12 1,020 1,023 1,009 1,016 363,700
2011/04/11 1,041 1,041 1,025 1,036 345,800
2011/04/08 1,019 1,054 1,010 1,052 572,800
2011/04/07 1,030 1,040 1,010 1,020 667,200
2011/04/06 1,063 1,063 1,005 1,009 1,171,300
2011/04/05 1,102 1,102 1,044 1,062 547,100
2011/04/04 1,118 1,126 1,092 1,092 425,400
2011/04/01 1,145 1,147 1,113 1,117 503,400
2011/03/31 1,149 1,149 1,122 1,145 369,800
2011/03/30 1,111 1,136 1,089 1,136 413,700
2011/03/29 1,116 1,133 1,077 1,104 894,900
2011/03/28 1,144 1,150 1,102 1,111 520,500
2011/03/25 1,157 1,169 1,119 1,129 822,400
2011/03/24 1,150 1,168 1,139 1,152 853,800
2011/03/23 1,129 1,171 1,124 1,144 932,400
2011/03/22 1,097 1,145 1,097 1,126 695,900
2011/03/18 1,040 1,087 1,040 1,063 738,700
2011/03/17 968 1,030 960 1,023 744,900
2011/03/16 973 1,043 937 1,020 1,184,900
2011/03/15 1,030 1,030 892 988 1,066,600
2011/03/14 1,062 1,107 1,047 1,047 682,200
2011/03/11 1,161 1,179 1,152 1,157 996,700
2011/03/10 1,222 1,225 1,181 1,184 771,400
2011/03/09 1,227 1,251 1,223 1,226 731,500
2011/03/08 1,232 1,262 1,225 1,244 594,700
2011/03/07 1,244 1,247 1,224 1,231 429,800
2011/03/04 1,265 1,280 1,258 1,268 336,300
2011/03/03 1,250 1,261 1,242 1,247 391,400
2011/03/02 1,259 1,268 1,252 1,255 387,100
2011/03/01 1,265 1,292 1,258 1,289 773,300
2011/02/28 1,255 1,257 1,222 1,245 469,300
2011/02/25 1,200 1,234 1,195 1,229 507,400
2011/02/24 1,223 1,230 1,198 1,202 383,500
2011/02/23 1,220 1,251 1,218 1,228 401,200
2011/02/22 1,270 1,270 1,227 1,232 419,800
2011/02/21 1,284 1,295 1,270 1,276 394,600
2011/02/18 1,264 1,291 1,263 1,286 443,200
2011/02/17 1,309 1,313 1,277 1,282 648,700
2011/02/16 1,251 1,328 1,250 1,307 1,131,000
2011/02/15 1,235 1,282 1,221 1,282 1,218,300
2011/02/14 1,244 1,261 1,234 1,256 378,500
2011/02/10 1,209 1,235 1,209 1,230 571,300
2011/02/09 1,241 1,241 1,217 1,222 512,800
2011/02/08 1,252 1,259 1,223 1,223 681,100
2011/02/07 1,238 1,270 1,226 1,252 805,900
2011/02/04 1,214 1,228 1,204 1,212 305,700
2011/02/03 1,193 1,212 1,185 1,210 891,000
2011/02/02 1,160 1,210 1,158 1,205 740,200
2011/02/01 1,153 1,160 1,142 1,144 414,000
2011/01/31 1,155 1,157 1,143 1,151 483,400
2011/01/28 1,171 1,171 1,140 1,158 631,900
2011/01/27 1,171 1,194 1,171 1,181 693,700
2011/01/26 1,196 1,200 1,174 1,175 261,400
2011/01/25 1,180 1,203 1,165 1,195 425,200
2011/01/24 1,161 1,175 1,149 1,170 628,300
2011/01/21 1,182 1,204 1,151 1,161 677,500
2011/01/20 1,212 1,215 1,182 1,182 598,400
2011/01/19 1,217 1,223 1,204 1,219 465,600
2011/01/18 1,216 1,231 1,208 1,218 451,700
2011/01/17 1,249 1,252 1,216 1,225 505,200
2011/01/14 1,265 1,266 1,234 1,237 762,500
2011/01/13 1,265 1,275 1,253 1,269 702,100
2011/01/12 1,245 1,265 1,241 1,244 614,200
2011/01/11 1,225 1,250 1,220 1,242 783,200
2011/01/07 1,222 1,226 1,205 1,209 664,300
2011/01/06 1,230 1,237 1,210 1,221 705,600
2011/01/05 1,216 1,249 1,208 1,214 970,600
2011/01/04 1,170 1,226 1,163 1,224 1,218,600

このページの先頭へ