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
2014/12/30 2,423 2,426 2,383 2,402 365,600
2014/12/29 2,460 2,479 2,386 2,405 651,000
2014/12/26 2,421 2,462 2,421 2,456 373,600
2014/12/25 2,451 2,478 2,439 2,443 319,800
2014/12/24 2,469 2,509 2,448 2,450 652,000
2014/12/22 2,385 2,425 2,382 2,411 446,100
2014/12/19 2,371 2,396 2,361 2,381 850,500
2014/12/18 2,382 2,387 2,296 2,309 856,700
2014/12/17 2,260 2,343 2,242 2,303 826,000
2014/12/16 2,320 2,341 2,267 2,275 1,157,400
2014/12/15 2,390 2,406 2,363 2,364 624,600
2014/12/12 2,428 2,457 2,425 2,429 800,100
2014/12/11 2,448 2,480 2,435 2,458 845,400
2014/12/10 2,553 2,580 2,450 2,473 1,222,900
2014/12/09 2,596 2,617 2,569 2,590 439,000
2014/12/08 2,662 2,664 2,611 2,626 1,371,600
2014/12/05 2,633 2,654 2,602 2,630 1,285,300
2014/12/04 2,608 2,638 2,586 2,619 1,212,800
2014/12/03 2,600 2,655 2,586 2,609 1,111,000
2014/12/02 2,545 2,580 2,532 2,575 400,600
2014/12/01 2,574 2,595 2,551 2,567 398,100
2014/11/28 2,550 2,592 2,539 2,562 455,300
2014/11/27 2,568 2,630 2,546 2,546 1,255,500
2014/11/26 2,518 2,567 2,493 2,559 1,113,800
2014/11/25 2,499 2,539 2,476 2,507 938,000
2014/11/21 2,410 2,493 2,404 2,487 922,200
2014/11/20 2,490 2,496 2,407 2,419 1,024,600
2014/11/19 2,478 2,509 2,445 2,445 783,700
2014/11/18 2,431 2,465 2,408 2,451 825,500
2014/11/17 2,450 2,492 2,376 2,386 1,568,000
2014/11/14 2,373 2,461 2,360 2,459 1,722,700
2014/11/13 2,256 2,334 2,237 2,329 981,800
2014/11/12 2,388 2,393 2,235 2,239 1,952,100
2014/11/11 2,233 2,269 2,207 2,250 1,013,800
2014/11/10 2,204 2,251 2,185 2,233 863,800
2014/11/07 2,263 2,283 2,208 2,215 1,190,000
2014/11/06 2,346 2,363 2,253 2,260 833,600
2014/11/05 2,314 2,344 2,290 2,321 1,113,600
2014/11/04 2,427 2,469 2,323 2,344 1,373,500
2014/10/31 2,200 2,309 2,177 2,297 1,457,300
2014/10/30 2,163 2,207 2,159 2,201 1,512,900
2014/10/29 2,100 2,146 2,091 2,139 615,900
2014/10/28 2,052 2,075 2,020 2,072 720,300
2014/10/27 2,067 2,080 2,022 2,051 585,700
2014/10/24 2,041 2,053 2,029 2,047 663,900
2014/10/23 2,056 2,061 2,010 2,024 624,100
2014/10/22 2,067 2,085 2,047 2,080 701,500
2014/10/21 2,053 2,069 1,992 2,000 583,800
2014/10/20 2,043 2,055 2,014 2,037 722,600
2014/10/17 2,000 2,022 1,982 1,983 1,021,500
2014/10/16 1,985 2,023 1,982 2,002 1,360,700
2014/10/15 2,071 2,080 2,032 2,057 1,160,400
2014/10/14 2,126 2,177 2,062 2,071 1,419,600
2014/10/10 2,112 2,176 2,112 2,172 984,200
2014/10/09 2,213 2,230 2,159 2,161 1,159,100
2014/10/08 2,138 2,198 2,130 2,193 1,425,100
2014/10/07 2,218 2,227 2,141 2,150 1,338,600
2014/10/06 2,253 2,266 2,217 2,223 1,036,700
2014/10/03 2,203 2,232 2,203 2,220 874,400
2014/10/02 2,240 2,247 2,188 2,194 1,028,200
2014/10/01 2,335 2,339 2,272 2,279 1,022,800
2014/09/30 2,371 2,379 2,334 2,347 723,500
2014/09/29 2,399 2,402 2,361 2,372 611,600
2014/09/26 2,354 2,393 2,347 2,390 563,800
2014/09/25 2,408 2,439 2,395 2,428 759,700
2014/09/24 2,390 2,403 2,373 2,390 844,100
2014/09/22 2,393 2,404 2,377 2,397 850,500
2014/09/19 2,345 2,438 2,345 2,386 1,381,800
2014/09/18 2,359 2,385 2,330 2,344 1,447,200
2014/09/17 2,421 2,438 2,390 2,397 596,100
2014/09/16 2,432 2,444 2,406 2,421 492,900
2014/09/12 2,421 2,436 2,414 2,434 865,600
2014/09/11 2,459 2,466 2,438 2,445 552,300
2014/09/10 2,437 2,474 2,425 2,457 468,000
2014/09/09 2,467 2,467 2,435 2,437 265,500
2014/09/08 2,432 2,449 2,419 2,445 318,300
2014/09/05 2,470 2,472 2,437 2,438 306,000
2014/09/04 2,441 2,450 2,426 2,446 389,900
2014/09/03 2,450 2,450 2,396 2,442 596,000
2014/09/02 2,400 2,445 2,387 2,437 572,200
2014/09/01 2,419 2,420 2,384 2,393 356,400
2014/08/29 2,370 2,420 2,359 2,414 690,500
2014/08/28 2,363 2,381 2,323 2,376 528,200
2014/08/27 2,354 2,396 2,353 2,391 584,100
2014/08/26 2,384 2,384 2,353 2,364 385,000
2014/08/25 2,386 2,393 2,360 2,379 344,500
2014/08/22 2,370 2,389 2,348 2,355 355,900
2014/08/21 2,314 2,375 2,310 2,357 627,100
2014/08/20 2,320 2,331 2,292 2,298 853,400
2014/08/19 2,336 2,349 2,313 2,324 572,100
2014/08/18 2,373 2,380 2,329 2,336 369,600
2014/08/15 2,340 2,371 2,339 2,360 726,000
2014/08/14 2,300 2,325 2,283 2,321 706,200
2014/08/13 2,268 2,314 2,256 2,299 660,100
2014/08/12 2,248 2,272 2,247 2,254 556,300
2014/08/11 2,235 2,248 2,195 2,239 1,090,500
2014/08/08 2,215 2,238 2,121 2,125 2,302,100
2014/08/07 2,330 2,359 2,310 2,356 452,300
2014/08/06 2,336 2,343 2,312 2,319 384,700
2014/08/05 2,346 2,363 2,332 2,336 420,100
2014/08/04 2,361 2,417 2,342 2,345 661,000
2014/08/01 2,374 2,375 2,343 2,359 436,100
2014/07/31 2,382 2,394 2,372 2,379 605,900
2014/07/30 2,351 2,389 2,326 2,372 809,700
2014/07/29 2,379 2,390 2,363 2,368 240,800
2014/07/28 2,359 2,389 2,350 2,366 540,300
2014/07/25 2,362 2,387 2,341 2,369 851,900
2014/07/24 2,383 2,386 2,356 2,372 524,100
2014/07/23 2,408 2,408 2,352 2,374 768,400
2014/07/22 2,446 2,472 2,394 2,408 847,100
2014/07/18 2,399 2,439 2,390 2,418 741,100
2014/07/17 2,477 2,483 2,435 2,448 810,000
2014/07/16 2,449 2,474 2,434 2,454 1,058,000
2014/07/15 2,412 2,476 2,411 2,449 1,025,000
2014/07/14 2,403 2,411 2,377 2,399 1,422,700
2014/07/11 2,423 2,468 2,402 2,415 1,606,500
2014/07/10 2,539 2,559 2,415 2,422 2,196,800
2014/07/09 2,549 2,597 2,534 2,589 1,561,600
2014/07/08 2,621 2,643 2,594 2,594 1,020,400
2014/07/07 2,697 2,728 2,682 2,693 561,200
2014/07/04 2,725 2,726 2,694 2,714 625,900
2014/07/03 2,720 2,725 2,677 2,700 682,100
2014/07/02 2,692 2,729 2,681 2,713 1,415,000
2014/07/01 2,649 2,729 2,624 2,642 1,384,000
2014/06/30 2,598 2,650 2,587 2,649 817,400
2014/06/27 2,615 2,630 2,559 2,597 678,500
2014/06/26 2,632 2,646 2,576 2,583 674,300
2014/06/25 2,611 2,628 2,589 2,621 814,300
2014/06/24 2,605 2,623 2,586 2,611 578,000
2014/06/23 2,614 2,634 2,589 2,594 766,700
2014/06/20 2,630 2,641 2,563 2,591 1,225,700
2014/06/19 2,637 2,660 2,618 2,641 1,050,500
2014/06/18 2,650 2,651 2,623 2,649 775,200
2014/06/17 2,628 2,689 2,615 2,655 1,286,800
2014/06/16 2,567 2,621 2,558 2,609 694,800
2014/06/13 2,530 2,596 2,528 2,588 1,189,000
2014/06/12 2,614 2,623 2,561 2,580 1,148,000
2014/06/11 2,649 2,664 2,623 2,664 934,200
2014/06/10 2,727 2,727 2,657 2,661 624,800
2014/06/09 2,718 2,746 2,718 2,727 709,700
2014/06/06 2,694 2,712 2,686 2,702 673,200
2014/06/05 2,683 2,697 2,661 2,672 599,400
2014/06/04 2,648 2,687 2,638 2,682 719,100
2014/06/03 2,650 2,660 2,638 2,648 754,900
2014/06/02 2,577 2,620 2,573 2,614 596,200
2014/05/30 2,543 2,563 2,511 2,557 1,052,100
2014/05/29 2,528 2,555 2,510 2,543 411,100
2014/05/28 2,502 2,576 2,502 2,556 701,100
2014/05/27 2,510 2,538 2,490 2,490 759,800
2014/05/26 2,481 2,517 2,458 2,510 780,800
2014/05/23 2,526 2,551 2,462 2,470 1,274,000
2014/05/22 2,444 2,548 2,417 2,526 1,467,000
2014/05/21 2,451 2,462 2,406 2,434 1,100,800
2014/05/20 2,469 2,506 2,439 2,483 1,217,200
2014/05/19 2,523 2,564 2,466 2,479 1,485,600
2014/05/16 2,550 2,571 2,497 2,540 1,977,300
2014/05/15 2,635 2,664 2,596 2,620 927,500
2014/05/14 2,592 2,624 2,560 2,619 432,100
2014/05/13 2,592 2,612 2,561 2,593 563,700
2014/05/12 2,533 2,584 2,533 2,552 604,400
2014/05/09 2,540 2,595 2,515 2,542 1,557,900
2014/05/08 2,633 2,636 2,567 2,610 915,400
2014/05/07 2,627 2,642 2,557 2,635 1,033,200
2014/05/02 2,596 2,658 2,580 2,655 1,015,200
2014/05/01 2,574 2,625 2,571 2,622 854,900
2014/04/30 2,627 2,638 2,563 2,571 694,300
2014/04/28 2,557 2,587 2,534 2,587 498,500
2014/04/25 2,576 2,613 2,532 2,607 1,004,400
2014/04/24 2,645 2,672 2,584 2,599 1,249,700
2014/04/23 2,570 2,649 2,535 2,649 1,271,300
2014/04/22 2,581 2,625 2,540 2,545 1,211,400
2014/04/21 2,647 2,658 2,569 2,571 1,731,100
2014/04/18 2,500 2,534 2,491 2,528 738,400
2014/04/17 2,423 2,498 2,423 2,489 1,281,900
2014/04/16 2,307 2,407 2,295 2,403 1,107,100
2014/04/15 2,308 2,318 2,264 2,267 478,300
2014/04/14 2,269 2,321 2,269 2,281 286,400
2014/04/11 2,258 2,315 2,246 2,288 967,900
2014/04/10 2,343 2,347 2,268 2,279 651,600
2014/04/09 2,333 2,418 2,302 2,303 974,700
2014/04/08 2,370 2,391 2,334 2,338 716,400
2014/04/07 2,373 2,403 2,361 2,374 533,700
2014/04/04 2,387 2,437 2,374 2,432 549,300
2014/04/03 2,422 2,430 2,374 2,387 828,100
2014/04/02 2,356 2,437 2,348 2,396 1,114,600
2014/04/01 2,335 2,346 2,268 2,329 1,040,800
2014/03/31 2,314 2,336 2,298 2,327 1,645,900
2014/03/28 2,241 2,242 2,172 2,225 1,205,300
2014/03/27 2,259 2,260 2,192 2,241 992,800
2014/03/26 2,310 2,323 2,254 2,277 1,068,100
2014/03/25 2,294 2,314 2,259 2,293 1,371,300
2014/03/24 2,278 2,335 2,255 2,320 1,745,700
2014/03/20 2,281 2,309 2,264 2,290 1,669,800
2014/03/19 2,313 2,316 2,269 2,280 952,100
2014/03/18 2,316 2,317 2,285 2,297 519,300
2014/03/17 2,335 2,395 2,264 2,287 1,287,300
2014/03/14 2,313 2,326 2,282 2,325 1,709,800
2014/03/13 2,368 2,402 2,365 2,382 487,300
2014/03/12 2,427 2,433 2,364 2,373 833,100
2014/03/11 2,460 2,472 2,440 2,459 473,400
2014/03/10 2,457 2,464 2,426 2,438 526,300
2014/03/07 2,499 2,502 2,437 2,456 767,200
2014/03/06 2,426 2,470 2,375 2,462 1,231,200
2014/03/05 2,425 2,443 2,395 2,423 1,029,600
2014/03/04 2,403 2,420 2,365 2,415 963,900
2014/03/03 2,446 2,453 2,398 2,440 1,268,300
2014/02/28 2,511 2,518 2,422 2,492 4,534,100
2014/02/27 2,565 2,571 2,496 2,510 1,197,700
2014/02/26 2,553 2,584 2,530 2,571 1,050,300
2014/02/25 2,568 2,580 2,532 2,568 1,091,300
2014/02/24 2,531 2,582 2,531 2,567 1,803,200
2014/02/21 2,409 2,543 2,404 2,537 3,011,500
2014/02/20 2,450 2,455 2,335 2,342 1,899,600
2014/02/19 2,470 2,499 2,436 2,455 1,162,600
2014/02/18 2,463 2,534 2,408 2,527 1,368,600
2014/02/17 2,398 2,563 2,391 2,481 1,705,800
2014/02/14 2,454 2,473 2,390 2,399 1,152,500
2014/02/13 2,487 2,489 2,439 2,465 1,254,500
2014/02/12 2,458 2,486 2,445 2,466 1,327,900
2014/02/10 2,461 2,462 2,411 2,434 1,688,900
2014/02/07 2,354 2,475 2,350 2,462 1,922,900
2014/02/06 2,259 2,320 2,229 2,267 883,900
2014/02/05 2,284 2,317 2,226 2,231 1,198,000
2014/02/04 2,210 2,285 2,210 2,247 1,665,400
2014/02/03 2,380 2,394 2,306 2,310 942,900
2014/01/31 2,419 2,437 2,381 2,401 1,097,800
2014/01/30 2,406 2,451 2,380 2,413 1,064,200
2014/01/29 2,454 2,477 2,412 2,435 1,611,200
2014/01/28 2,458 2,489 2,438 2,438 1,319,000
2014/01/27 2,475 2,490 2,445 2,449 1,887,300
2014/01/24 2,565 2,583 2,546 2,552 1,157,600
2014/01/23 2,627 2,632 2,569 2,609 1,604,900
2014/01/22 2,596 2,628 2,557 2,619 1,703,200
2014/01/21 2,568 2,641 2,561 2,616 2,352,400
2014/01/20 2,630 2,635 2,561 2,568 1,907,300
2014/01/17 2,681 2,709 2,630 2,644 822,300
2014/01/16 2,754 2,763 2,694 2,697 1,355,700
2014/01/15 2,712 2,724 2,690 2,719 783,600
2014/01/14 2,710 2,751 2,658 2,673 1,614,200
2014/01/10 2,730 2,749 2,705 2,746 1,294,800
2014/01/09 2,759 2,760 2,722 2,735 1,040,200
2014/01/08 2,834 2,836 2,742 2,759 1,889,600
2014/01/07 2,814 2,869 2,804 2,837 1,258,200
2014/01/06 2,809 2,865 2,801 2,819 1,519,400

このページの先頭へ