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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,395 | 1,413 | 1,395 | 1,400 | 174,500 |
| 2022/12/29 | 1,414 | 1,414 | 1,393 | 1,393 | 259,100 |
| 2022/12/28 | 1,407 | 1,414 | 1,395 | 1,414 | 217,300 |
| 2022/12/27 | 1,408 | 1,420 | 1,407 | 1,407 | 255,900 |
| 2022/12/26 | 1,400 | 1,408 | 1,388 | 1,398 | 183,400 |
| 2022/12/23 | 1,391 | 1,397 | 1,381 | 1,397 | 240,100 |
| 2022/12/22 | 1,393 | 1,401 | 1,376 | 1,394 | 332,100 |
| 2022/12/21 | 1,415 | 1,424 | 1,374 | 1,378 | 435,300 |
| 2022/12/20 | 1,427 | 1,440 | 1,392 | 1,414 | 651,100 |
| 2022/12/19 | 1,412 | 1,426 | 1,412 | 1,418 | 309,900 |
| 2022/12/16 | 1,419 | 1,431 | 1,412 | 1,412 | 442,300 |
| 2022/12/15 | 1,418 | 1,431 | 1,416 | 1,425 | 215,800 |
| 2022/12/14 | 1,415 | 1,422 | 1,410 | 1,421 | 212,700 |
| 2022/12/13 | 1,406 | 1,414 | 1,406 | 1,412 | 197,400 |
| 2022/12/12 | 1,405 | 1,407 | 1,396 | 1,398 | 162,900 |
| 2022/12/09 | 1,392 | 1,416 | 1,392 | 1,401 | 273,900 |
| 2022/12/08 | 1,404 | 1,404 | 1,383 | 1,399 | 335,600 |
| 2022/12/07 | 1,393 | 1,404 | 1,392 | 1,401 | 211,700 |
| 2022/12/06 | 1,368 | 1,397 | 1,368 | 1,390 | 285,500 |
| 2022/12/05 | 1,391 | 1,391 | 1,368 | 1,374 | 276,500 |
| 2022/12/02 | 1,416 | 1,418 | 1,385 | 1,393 | 487,000 |
| 2022/12/01 | 1,461 | 1,463 | 1,428 | 1,430 | 368,100 |
| 2022/11/30 | 1,476 | 1,483 | 1,463 | 1,469 | 269,900 |
| 2022/11/29 | 1,463 | 1,478 | 1,455 | 1,476 | 272,100 |
| 2022/11/28 | 1,493 | 1,500 | 1,457 | 1,471 | 426,800 |
| 2022/11/25 | 1,485 | 1,491 | 1,475 | 1,487 | 275,800 |
| 2022/11/24 | 1,452 | 1,489 | 1,452 | 1,483 | 318,300 |
| 2022/11/22 | 1,456 | 1,470 | 1,454 | 1,467 | 279,300 |
| 2022/11/21 | 1,450 | 1,454 | 1,440 | 1,445 | 209,200 |
| 2022/11/18 | 1,436 | 1,452 | 1,435 | 1,443 | 266,900 |
| 2022/11/17 | 1,411 | 1,432 | 1,410 | 1,432 | 330,600 |
| 2022/11/16 | 1,430 | 1,431 | 1,403 | 1,409 | 387,300 |
| 2022/11/15 | 1,425 | 1,446 | 1,423 | 1,438 | 328,900 |
| 2022/11/14 | 1,434 | 1,440 | 1,421 | 1,421 | 444,900 |
| 2022/11/11 | 1,450 | 1,452 | 1,424 | 1,429 | 370,900 |
| 2022/11/10 | 1,430 | 1,435 | 1,418 | 1,435 | 205,400 |
| 2022/11/09 | 1,436 | 1,436 | 1,421 | 1,426 | 224,500 |
| 2022/11/08 | 1,431 | 1,442 | 1,425 | 1,436 | 263,000 |
| 2022/11/07 | 1,439 | 1,444 | 1,432 | 1,432 | 242,500 |
| 2022/11/04 | 1,435 | 1,449 | 1,433 | 1,434 | 354,000 |
| 2022/11/02 | 1,430 | 1,452 | 1,428 | 1,452 | 626,200 |
| 2022/11/01 | 1,456 | 1,461 | 1,437 | 1,442 | 369,200 |
| 2022/10/31 | 1,441 | 1,470 | 1,441 | 1,456 | 517,700 |
| 2022/10/28 | 1,408 | 1,435 | 1,408 | 1,424 | 1,168,800 |
| 2022/10/27 | 1,440 | 1,440 | 1,414 | 1,414 | 510,700 |
| 2022/10/26 | 1,439 | 1,452 | 1,433 | 1,437 | 492,600 |
| 2022/10/25 | 1,421 | 1,435 | 1,412 | 1,424 | 423,300 |
| 2022/10/24 | 1,429 | 1,429 | 1,403 | 1,409 | 358,900 |
| 2022/10/21 | 1,422 | 1,440 | 1,422 | 1,430 | 356,400 |
| 2022/10/20 | 1,426 | 1,452 | 1,419 | 1,440 | 477,900 |
| 2022/10/19 | 1,432 | 1,445 | 1,418 | 1,436 | 464,400 |
| 2022/10/18 | 1,437 | 1,454 | 1,430 | 1,443 | 392,400 |
| 2022/10/17 | 1,443 | 1,462 | 1,437 | 1,437 | 430,400 |
| 2022/10/14 | 1,440 | 1,458 | 1,429 | 1,451 | 550,000 |
| 2022/10/13 | 1,408 | 1,415 | 1,390 | 1,410 | 589,200 |
| 2022/10/12 | 1,436 | 1,438 | 1,410 | 1,415 | 701,000 |
| 2022/10/11 | 1,431 | 1,456 | 1,428 | 1,437 | 667,900 |
| 2022/10/07 | 1,430 | 1,454 | 1,423 | 1,453 | 472,200 |
| 2022/10/06 | 1,460 | 1,469 | 1,441 | 1,457 | 763,800 |
| 2022/10/05 | 1,464 | 1,486 | 1,443 | 1,464 | 1,011,300 |
| 2022/10/04 | 1,450 | 1,460 | 1,414 | 1,434 | 856,400 |
| 2022/10/03 | 1,408 | 1,418 | 1,381 | 1,417 | 529,500 |
| 2022/09/30 | 1,450 | 1,464 | 1,413 | 1,432 | 542,400 |
| 2022/09/29 | 1,441 | 1,463 | 1,436 | 1,459 | 804,000 |
| 2022/09/28 | 1,433 | 1,434 | 1,389 | 1,424 | 915,200 |
| 2022/09/27 | 1,441 | 1,465 | 1,440 | 1,448 | 579,700 |
| 2022/09/26 | 1,463 | 1,472 | 1,438 | 1,447 | 561,100 |
| 2022/09/22 | 1,474 | 1,492 | 1,467 | 1,489 | 300,100 |
| 2022/09/21 | 1,500 | 1,500 | 1,485 | 1,492 | 451,000 |
| 2022/09/20 | 1,497 | 1,521 | 1,488 | 1,512 | 497,100 |
| 2022/09/16 | 1,508 | 1,511 | 1,475 | 1,490 | 978,900 |
| 2022/09/15 | 1,488 | 1,502 | 1,475 | 1,500 | 437,000 |
| 2022/09/14 | 1,479 | 1,493 | 1,477 | 1,484 | 329,900 |
| 2022/09/13 | 1,502 | 1,503 | 1,489 | 1,500 | 272,400 |
| 2022/09/12 | 1,498 | 1,515 | 1,490 | 1,507 | 578,600 |
| 2022/09/09 | 1,463 | 1,479 | 1,458 | 1,475 | 482,600 |
| 2022/09/08 | 1,440 | 1,452 | 1,432 | 1,447 | 590,000 |
| 2022/09/07 | 1,432 | 1,444 | 1,425 | 1,431 | 546,500 |
| 2022/09/06 | 1,448 | 1,449 | 1,424 | 1,433 | 342,900 |
| 2022/09/05 | 1,464 | 1,469 | 1,433 | 1,437 | 489,300 |
| 2022/09/02 | 1,452 | 1,462 | 1,441 | 1,453 | 584,400 |
| 2022/09/01 | 1,430 | 1,455 | 1,429 | 1,453 | 765,600 |
| 2022/08/31 | 1,406 | 1,441 | 1,406 | 1,435 | 447,100 |
| 2022/08/30 | 1,423 | 1,423 | 1,405 | 1,416 | 527,300 |
| 2022/08/29 | 1,406 | 1,442 | 1,406 | 1,440 | 1,084,400 |
| 2022/08/26 | 1,442 | 1,443 | 1,433 | 1,436 | 260,900 |
| 2022/08/25 | 1,429 | 1,444 | 1,424 | 1,440 | 203,100 |
| 2022/08/24 | 1,440 | 1,440 | 1,428 | 1,431 | 310,700 |
| 2022/08/23 | 1,431 | 1,432 | 1,418 | 1,424 | 298,200 |
| 2022/08/22 | 1,430 | 1,438 | 1,424 | 1,436 | 303,000 |
| 2022/08/19 | 1,443 | 1,444 | 1,426 | 1,437 | 432,000 |
| 2022/08/18 | 1,420 | 1,428 | 1,416 | 1,425 | 306,200 |
| 2022/08/17 | 1,425 | 1,438 | 1,425 | 1,427 | 500,100 |
| 2022/08/16 | 1,430 | 1,430 | 1,406 | 1,410 | 567,800 |
| 2022/08/15 | 1,416 | 1,416 | 1,401 | 1,408 | 558,600 |
| 2022/08/12 | 1,429 | 1,430 | 1,412 | 1,421 | 663,000 |
| 2022/08/10 | 1,410 | 1,417 | 1,396 | 1,399 | 551,200 |
| 2022/08/09 | 1,430 | 1,433 | 1,406 | 1,408 | 350,600 |
| 2022/08/08 | 1,426 | 1,433 | 1,409 | 1,425 | 514,100 |
| 2022/08/05 | 1,408 | 1,433 | 1,408 | 1,425 | 416,900 |
| 2022/08/04 | 1,421 | 1,427 | 1,407 | 1,421 | 310,600 |
| 2022/08/03 | 1,423 | 1,432 | 1,397 | 1,411 | 646,500 |
| 2022/08/02 | 1,445 | 1,451 | 1,429 | 1,434 | 809,700 |
| 2022/08/01 | 1,441 | 1,445 | 1,416 | 1,443 | 713,700 |
| 2022/07/29 | 1,457 | 1,462 | 1,436 | 1,450 | 1,214,900 |
| 2022/07/28 | 1,441 | 1,476 | 1,433 | 1,470 | 1,234,800 |
| 2022/07/27 | 1,426 | 1,448 | 1,420 | 1,434 | 1,294,000 |
| 2022/07/26 | 1,420 | 1,448 | 1,416 | 1,442 | 1,012,200 |
| 2022/07/25 | 1,405 | 1,436 | 1,403 | 1,419 | 1,433,600 |
| 2022/07/22 | 1,397 | 1,418 | 1,378 | 1,415 | 1,039,700 |
| 2022/07/21 | 1,360 | 1,392 | 1,358 | 1,384 | 716,400 |
| 2022/07/20 | 1,380 | 1,381 | 1,365 | 1,366 | 865,500 |
| 2022/07/19 | 1,331 | 1,357 | 1,318 | 1,350 | 934,900 |
| 2022/07/15 | 1,320 | 1,322 | 1,306 | 1,310 | 605,400 |
| 2022/07/14 | 1,306 | 1,326 | 1,301 | 1,324 | 572,300 |
| 2022/07/13 | 1,320 | 1,338 | 1,317 | 1,319 | 740,600 |
| 2022/07/12 | 1,306 | 1,312 | 1,288 | 1,300 | 534,700 |
| 2022/07/11 | 1,281 | 1,310 | 1,280 | 1,308 | 616,700 |
| 2022/07/08 | 1,272 | 1,276 | 1,252 | 1,261 | 647,200 |
| 2022/07/07 | 1,255 | 1,265 | 1,226 | 1,254 | 674,000 |
| 2022/07/06 | 1,251 | 1,289 | 1,239 | 1,253 | 1,165,900 |
| 2022/07/05 | 1,304 | 1,306 | 1,295 | 1,306 | 677,100 |
| 2022/07/04 | 1,276 | 1,292 | 1,268 | 1,287 | 645,500 |
| 2022/07/01 | 1,276 | 1,281 | 1,242 | 1,247 | 574,200 |
| 2022/06/30 | 1,280 | 1,288 | 1,266 | 1,278 | 584,700 |
| 2022/06/29 | 1,298 | 1,314 | 1,274 | 1,274 | 868,900 |
| 2022/06/28 | 1,284 | 1,323 | 1,276 | 1,318 | 1,284,400 |
| 2022/06/27 | 1,268 | 1,273 | 1,246 | 1,247 | 446,700 |
| 2022/06/24 | 1,244 | 1,252 | 1,238 | 1,252 | 522,100 |
| 2022/06/23 | 1,226 | 1,252 | 1,225 | 1,242 | 650,300 |
| 2022/06/22 | 1,228 | 1,229 | 1,213 | 1,213 | 431,200 |
| 2022/06/21 | 1,205 | 1,229 | 1,203 | 1,222 | 406,100 |
| 2022/06/20 | 1,208 | 1,208 | 1,186 | 1,194 | 490,400 |
| 2022/06/17 | 1,190 | 1,205 | 1,179 | 1,202 | 689,200 |
| 2022/06/16 | 1,207 | 1,231 | 1,207 | 1,214 | 388,700 |
| 2022/06/15 | 1,198 | 1,218 | 1,197 | 1,200 | 455,100 |
| 2022/06/14 | 1,180 | 1,214 | 1,178 | 1,203 | 530,800 |
| 2022/06/13 | 1,213 | 1,227 | 1,194 | 1,197 | 624,900 |
| 2022/06/10 | 1,236 | 1,243 | 1,223 | 1,240 | 588,200 |
| 2022/06/09 | 1,248 | 1,258 | 1,243 | 1,243 | 401,100 |
| 2022/06/08 | 1,245 | 1,248 | 1,228 | 1,244 | 400,200 |
| 2022/06/07 | 1,239 | 1,246 | 1,230 | 1,234 | 366,200 |
| 2022/06/06 | 1,205 | 1,232 | 1,205 | 1,230 | 413,900 |
| 2022/06/03 | 1,234 | 1,234 | 1,215 | 1,218 | 424,900 |
| 2022/06/02 | 1,225 | 1,235 | 1,216 | 1,234 | 498,800 |
| 2022/06/01 | 1,212 | 1,237 | 1,212 | 1,237 | 594,200 |
| 2022/05/31 | 1,215 | 1,229 | 1,199 | 1,202 | 530,100 |
| 2022/05/30 | 1,206 | 1,219 | 1,196 | 1,215 | 661,400 |
| 2022/05/27 | 1,210 | 1,212 | 1,197 | 1,198 | 404,100 |
| 2022/05/26 | 1,191 | 1,200 | 1,190 | 1,194 | 378,700 |
| 2022/05/25 | 1,185 | 1,187 | 1,179 | 1,180 | 332,500 |
| 2022/05/24 | 1,209 | 1,212 | 1,183 | 1,183 | 396,000 |
| 2022/05/23 | 1,194 | 1,199 | 1,185 | 1,198 | 471,500 |
| 2022/05/20 | 1,181 | 1,191 | 1,174 | 1,186 | 467,900 |
| 2022/05/19 | 1,167 | 1,191 | 1,161 | 1,190 | 626,800 |
| 2022/05/18 | 1,179 | 1,183 | 1,171 | 1,179 | 639,100 |
| 2022/05/17 | 1,176 | 1,178 | 1,155 | 1,157 | 632,100 |
| 2022/05/16 | 1,202 | 1,207 | 1,172 | 1,172 | 649,700 |
| 2022/05/13 | 1,139 | 1,199 | 1,138 | 1,196 | 792,500 |
| 2022/05/12 | 1,171 | 1,184 | 1,164 | 1,164 | 612,400 |
| 2022/05/11 | 1,190 | 1,204 | 1,178 | 1,178 | 722,900 |
| 2022/05/10 | 1,203 | 1,210 | 1,177 | 1,204 | 756,900 |
| 2022/05/09 | 1,207 | 1,212 | 1,197 | 1,203 | 418,800 |
| 2022/05/06 | 1,222 | 1,225 | 1,205 | 1,218 | 633,100 |
| 2022/05/02 | 1,188 | 1,212 | 1,181 | 1,209 | 442,600 |
| 2022/04/28 | 1,188 | 1,194 | 1,170 | 1,193 | 537,400 |
| 2022/04/27 | 1,169 | 1,190 | 1,167 | 1,184 | 1,025,100 |
| 2022/04/26 | 1,177 | 1,189 | 1,168 | 1,184 | 485,700 |
| 2022/04/25 | 1,159 | 1,180 | 1,159 | 1,166 | 560,800 |
| 2022/04/22 | 1,199 | 1,205 | 1,179 | 1,182 | 542,900 |
| 2022/04/21 | 1,207 | 1,226 | 1,202 | 1,215 | 507,800 |
| 2022/04/20 | 1,205 | 1,229 | 1,194 | 1,224 | 632,200 |
| 2022/04/19 | 1,190 | 1,194 | 1,176 | 1,187 | 637,700 |
| 2022/04/18 | 1,179 | 1,207 | 1,179 | 1,206 | 678,500 |
| 2022/04/15 | 1,188 | 1,191 | 1,173 | 1,186 | 427,600 |
| 2022/04/14 | 1,167 | 1,184 | 1,164 | 1,179 | 590,500 |
| 2022/04/13 | 1,158 | 1,164 | 1,135 | 1,163 | 811,200 |
| 2022/04/12 | 1,178 | 1,183 | 1,158 | 1,158 | 689,400 |
| 2022/04/11 | 1,148 | 1,185 | 1,145 | 1,166 | 1,435,300 |
| 2022/04/08 | 1,154 | 1,165 | 1,108 | 1,118 | 2,118,200 |
| 2022/04/07 | 1,188 | 1,197 | 1,170 | 1,184 | 990,200 |
| 2022/04/06 | 1,212 | 1,225 | 1,208 | 1,208 | 554,800 |
| 2022/04/05 | 1,237 | 1,240 | 1,216 | 1,219 | 745,800 |
| 2022/04/04 | 1,225 | 1,225 | 1,207 | 1,223 | 516,800 |
| 2022/04/01 | 1,198 | 1,234 | 1,188 | 1,232 | 729,500 |
| 2022/03/31 | 1,213 | 1,227 | 1,209 | 1,217 | 592,400 |
| 2022/03/30 | 1,221 | 1,223 | 1,203 | 1,223 | 614,700 |
| 2022/03/29 | 1,195 | 1,210 | 1,189 | 1,209 | 421,300 |
| 2022/03/28 | 1,218 | 1,221 | 1,192 | 1,211 | 424,700 |
| 2022/03/25 | 1,220 | 1,222 | 1,191 | 1,205 | 546,900 |
| 2022/03/24 | 1,190 | 1,210 | 1,185 | 1,208 | 431,200 |
| 2022/03/23 | 1,220 | 1,222 | 1,204 | 1,212 | 694,700 |
| 2022/03/22 | 1,185 | 1,203 | 1,180 | 1,200 | 815,000 |
| 2022/03/18 | 1,149 | 1,169 | 1,149 | 1,166 | 811,800 |
| 2022/03/17 | 1,160 | 1,171 | 1,148 | 1,165 | 861,800 |
| 2022/03/16 | 1,145 | 1,157 | 1,141 | 1,146 | 889,700 |
| 2022/03/15 | 1,152 | 1,175 | 1,150 | 1,167 | 466,300 |
| 2022/03/14 | 1,119 | 1,143 | 1,119 | 1,134 | 761,900 |
| 2022/03/11 | 1,101 | 1,135 | 1,101 | 1,133 | 511,400 |
| 2022/03/10 | 1,130 | 1,148 | 1,116 | 1,125 | 1,161,000 |
| 2022/03/09 | 1,066 | 1,092 | 1,056 | 1,083 | 723,600 |
| 2022/03/08 | 1,089 | 1,107 | 1,055 | 1,057 | 1,051,200 |
| 2022/03/07 | 1,147 | 1,152 | 1,095 | 1,113 | 1,394,700 |
| 2022/03/04 | 1,162 | 1,172 | 1,151 | 1,164 | 699,500 |
| 2022/03/03 | 1,164 | 1,179 | 1,157 | 1,172 | 659,500 |
| 2022/03/02 | 1,170 | 1,173 | 1,146 | 1,146 | 803,500 |
| 2022/03/01 | 1,199 | 1,219 | 1,185 | 1,186 | 776,300 |
| 2022/02/28 | 1,168 | 1,195 | 1,162 | 1,188 | 691,500 |
| 2022/02/25 | 1,183 | 1,189 | 1,169 | 1,171 | 1,362,300 |
| 2022/02/24 | 1,226 | 1,235 | 1,196 | 1,208 | 1,418,300 |
| 2022/02/22 | 1,230 | 1,244 | 1,223 | 1,234 | 485,400 |
| 2022/02/21 | 1,240 | 1,252 | 1,232 | 1,240 | 559,500 |
| 2022/02/18 | 1,250 | 1,262 | 1,244 | 1,245 | 796,300 |
| 2022/02/17 | 1,290 | 1,293 | 1,266 | 1,273 | 463,800 |
| 2022/02/16 | 1,292 | 1,294 | 1,281 | 1,284 | 486,200 |
| 2022/02/15 | 1,265 | 1,284 | 1,265 | 1,274 | 594,600 |
| 2022/02/14 | 1,272 | 1,286 | 1,262 | 1,264 | 1,042,500 |
| 2022/02/10 | 1,283 | 1,303 | 1,275 | 1,302 | 817,900 |
| 2022/02/09 | 1,276 | 1,282 | 1,262 | 1,272 | 677,600 |
| 2022/02/08 | 1,231 | 1,269 | 1,226 | 1,267 | 703,400 |
| 2022/02/07 | 1,234 | 1,235 | 1,217 | 1,231 | 497,900 |
| 2022/02/04 | 1,226 | 1,249 | 1,226 | 1,249 | 457,100 |
| 2022/02/03 | 1,210 | 1,227 | 1,208 | 1,227 | 522,100 |
| 2022/02/02 | 1,196 | 1,226 | 1,191 | 1,226 | 548,600 |
| 2022/02/01 | 1,207 | 1,210 | 1,187 | 1,188 | 615,900 |
| 2022/01/31 | 1,200 | 1,206 | 1,190 | 1,197 | 544,200 |
| 2022/01/28 | 1,186 | 1,203 | 1,186 | 1,201 | 465,600 |
| 2022/01/27 | 1,204 | 1,227 | 1,169 | 1,179 | 1,220,100 |
| 2022/01/26 | 1,219 | 1,228 | 1,197 | 1,199 | 775,700 |
| 2022/01/25 | 1,202 | 1,210 | 1,184 | 1,210 | 795,300 |
| 2022/01/24 | 1,180 | 1,213 | 1,178 | 1,213 | 768,400 |
| 2022/01/21 | 1,150 | 1,188 | 1,135 | 1,187 | 1,189,600 |
| 2022/01/20 | 1,160 | 1,174 | 1,148 | 1,172 | 986,900 |
| 2022/01/19 | 1,194 | 1,197 | 1,165 | 1,171 | 1,136,200 |
| 2022/01/18 | 1,232 | 1,244 | 1,221 | 1,222 | 807,400 |
| 2022/01/17 | 1,233 | 1,251 | 1,231 | 1,237 | 566,800 |
| 2022/01/14 | 1,266 | 1,268 | 1,227 | 1,235 | 1,282,400 |
| 2022/01/13 | 1,332 | 1,332 | 1,262 | 1,268 | 2,026,000 |
| 2022/01/12 | 1,347 | 1,362 | 1,327 | 1,341 | 1,013,500 |
| 2022/01/11 | 1,303 | 1,335 | 1,289 | 1,332 | 792,400 |
| 2022/01/07 | 1,288 | 1,298 | 1,261 | 1,290 | 448,500 |
| 2022/01/06 | 1,284 | 1,294 | 1,268 | 1,273 | 388,400 |
| 2022/01/05 | 1,300 | 1,303 | 1,284 | 1,290 | 619,300 |
| 2022/01/04 | 1,270 | 1,285 | 1,265 | 1,282 | 518,300 |