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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,679 | 1,689 | 1,670 | 1,687 | 515,500 |
| 2026/01/29 | 1,642 | 1,684 | 1,633 | 1,672 | 569,500 |
| 2026/01/28 | 1,658 | 1,664 | 1,642 | 1,657 | 426,400 |
| 2026/01/27 | 1,666 | 1,678 | 1,651 | 1,674 | 336,400 |
| 2026/01/26 | 1,691 | 1,701 | 1,675 | 1,675 | 573,800 |
| 2026/01/23 | 1,699 | 1,712 | 1,687 | 1,707 | 329,100 |
| 2026/01/22 | 1,688 | 1,704 | 1,686 | 1,688 | 525,000 |
| 2026/01/21 | 1,710 | 1,715 | 1,676 | 1,679 | 645,600 |
| 2026/01/20 | 1,753 | 1,753 | 1,730 | 1,732 | 385,800 |
| 2026/01/19 | 1,758 | 1,773 | 1,741 | 1,754 | 448,900 |
| 2026/01/16 | 1,747 | 1,759 | 1,745 | 1,757 | 480,000 |
| 2026/01/15 | 1,736 | 1,759 | 1,730 | 1,748 | 697,600 |
| 2026/01/14 | 1,725 | 1,733 | 1,702 | 1,720 | 897,800 |
| 2026/01/13 | 1,773 | 1,773 | 1,724 | 1,724 | 894,700 |
| 2026/01/09 | 1,728 | 1,763 | 1,697 | 1,763 | 718,400 |
| 2026/01/08 | 1,751 | 1,770 | 1,740 | 1,743 | 530,700 |
| 2026/01/07 | 1,760 | 1,772 | 1,742 | 1,750 | 501,200 |
| 2026/01/06 | 1,738 | 1,780 | 1,736 | 1,764 | 583,900 |
| 2026/01/05 | 1,737 | 1,746 | 1,726 | 1,736 | 428,800 |
| 2025/12/30 | 1,746 | 1,751 | 1,730 | 1,735 | 362,200 |
| 2025/12/29 | 1,779 | 1,789 | 1,730 | 1,746 | 519,100 |
| 2025/12/26 | 1,748 | 1,796 | 1,745 | 1,779 | 567,000 |
| 2025/12/25 | 1,741 | 1,753 | 1,722 | 1,748 | 346,600 |
| 2025/12/24 | 1,736 | 1,749 | 1,724 | 1,724 | 487,300 |
| 2025/12/23 | 1,710 | 1,756 | 1,703 | 1,745 | 617,800 |
| 2025/12/22 | 1,770 | 1,772 | 1,696 | 1,725 | 1,382,900 |
| 2025/12/19 | 1,675 | 1,780 | 1,655 | 1,768 | 3,441,400 |
| 2025/12/18 | 1,564 | 1,589 | 1,556 | 1,583 | 397,600 |
| 2025/12/17 | 1,543 | 1,564 | 1,537 | 1,561 | 410,500 |
| 2025/12/16 | 1,592 | 1,598 | 1,544 | 1,551 | 394,200 |
| 2025/12/15 | 1,570 | 1,605 | 1,568 | 1,593 | 371,600 |
| 2025/12/12 | 1,557 | 1,573 | 1,553 | 1,569 | 477,000 |
| 2025/12/11 | 1,580 | 1,585 | 1,555 | 1,555 | 561,900 |
| 2025/12/10 | 1,552 | 1,573 | 1,550 | 1,573 | 327,400 |
| 2025/12/09 | 1,565 | 1,568 | 1,546 | 1,550 | 238,600 |
| 2025/12/08 | 1,542 | 1,558 | 1,536 | 1,555 | 312,100 |
| 2025/12/05 | 1,544 | 1,553 | 1,531 | 1,541 | 371,500 |
| 2025/12/04 | 1,543 | 1,565 | 1,543 | 1,559 | 404,900 |
| 2025/12/03 | 1,563 | 1,569 | 1,552 | 1,556 | 395,700 |
| 2025/12/02 | 1,549 | 1,562 | 1,540 | 1,552 | 428,900 |
| 2025/12/01 | 1,566 | 1,571 | 1,548 | 1,548 | 571,500 |
| 2025/11/28 | 1,567 | 1,576 | 1,559 | 1,566 | 520,400 |
| 2025/11/27 | 1,562 | 1,582 | 1,558 | 1,573 | 457,800 |
| 2025/11/26 | 1,551 | 1,567 | 1,549 | 1,562 | 374,300 |
| 2025/11/25 | 1,560 | 1,567 | 1,540 | 1,556 | 399,900 |
| 2025/11/21 | 1,523 | 1,556 | 1,520 | 1,556 | 509,300 |
| 2025/11/20 | 1,520 | 1,532 | 1,515 | 1,532 | 407,000 |
| 2025/11/19 | 1,504 | 1,518 | 1,491 | 1,505 | 461,300 |
| 2025/11/18 | 1,502 | 1,518 | 1,488 | 1,489 | 593,500 |
| 2025/11/17 | 1,529 | 1,534 | 1,503 | 1,503 | 524,100 |
| 2025/11/14 | 1,526 | 1,539 | 1,522 | 1,530 | 310,200 |
| 2025/11/13 | 1,538 | 1,540 | 1,527 | 1,536 | 272,700 |
| 2025/11/12 | 1,530 | 1,546 | 1,526 | 1,532 | 378,500 |
| 2025/11/11 | 1,515 | 1,527 | 1,510 | 1,522 | 409,200 |
| 2025/11/10 | 1,522 | 1,522 | 1,505 | 1,514 | 324,200 |
| 2025/11/07 | 1,502 | 1,513 | 1,497 | 1,513 | 262,200 |
| 2025/11/06 | 1,495 | 1,514 | 1,491 | 1,514 | 317,300 |
| 2025/11/05 | 1,506 | 1,510 | 1,469 | 1,495 | 454,800 |
| 2025/11/04 | 1,509 | 1,528 | 1,497 | 1,516 | 412,500 |
| 2025/10/31 | 1,518 | 1,520 | 1,505 | 1,508 | 437,900 |
| 2025/10/30 | 1,493 | 1,516 | 1,492 | 1,514 | 401,000 |
| 2025/10/29 | 1,501 | 1,507 | 1,494 | 1,496 | 557,800 |
| 2025/10/28 | 1,513 | 1,548 | 1,501 | 1,507 | 871,600 |
| 2025/10/27 | 1,498 | 1,506 | 1,495 | 1,496 | 396,000 |
| 2025/10/24 | 1,487 | 1,492 | 1,483 | 1,485 | 260,800 |
| 2025/10/23 | 1,477 | 1,490 | 1,473 | 1,489 | 354,100 |
| 2025/10/22 | 1,470 | 1,482 | 1,470 | 1,474 | 361,600 |
| 2025/10/21 | 1,474 | 1,481 | 1,466 | 1,478 | 443,000 |
| 2025/10/20 | 1,460 | 1,477 | 1,446 | 1,473 | 415,700 |
| 2025/10/17 | 1,446 | 1,448 | 1,431 | 1,432 | 290,300 |
| 2025/10/16 | 1,448 | 1,462 | 1,443 | 1,462 | 446,100 |
| 2025/10/15 | 1,445 | 1,447 | 1,435 | 1,443 | 369,700 |
| 2025/10/14 | 1,425 | 1,444 | 1,416 | 1,423 | 927,100 |
| 2025/10/10 | 1,482 | 1,512 | 1,449 | 1,455 | 984,000 |
| 2025/10/09 | 1,472 | 1,488 | 1,469 | 1,488 | 540,300 |
| 2025/10/08 | 1,485 | 1,502 | 1,479 | 1,479 | 530,800 |
| 2025/10/07 | 1,489 | 1,494 | 1,469 | 1,469 | 476,900 |
| 2025/10/06 | 1,485 | 1,496 | 1,469 | 1,489 | 668,000 |
| 2025/10/03 | 1,438 | 1,455 | 1,437 | 1,455 | 333,000 |
| 2025/10/02 | 1,452 | 1,461 | 1,431 | 1,438 | 440,100 |
| 2025/10/01 | 1,493 | 1,495 | 1,457 | 1,463 | 649,100 |
| 2025/09/30 | 1,511 | 1,519 | 1,493 | 1,509 | 399,000 |
| 2025/09/29 | 1,540 | 1,541 | 1,511 | 1,513 | 642,300 |
| 2025/09/26 | 1,522 | 1,542 | 1,522 | 1,540 | 546,400 |
| 2025/09/25 | 1,522 | 1,541 | 1,522 | 1,523 | 476,400 |
| 2025/09/24 | 1,518 | 1,522 | 1,507 | 1,519 | 522,800 |
| 2025/09/22 | 1,517 | 1,526 | 1,505 | 1,511 | 435,400 |
| 2025/09/19 | 1,519 | 1,528 | 1,506 | 1,519 | 774,900 |
| 2025/09/18 | 1,535 | 1,535 | 1,510 | 1,519 | 484,000 |
| 2025/09/17 | 1,525 | 1,528 | 1,510 | 1,527 | 513,200 |
| 2025/09/16 | 1,536 | 1,544 | 1,528 | 1,533 | 566,300 |
| 2025/09/12 | 1,544 | 1,552 | 1,538 | 1,540 | 648,000 |
| 2025/09/11 | 1,548 | 1,559 | 1,535 | 1,539 | 601,600 |
| 2025/09/10 | 1,535 | 1,549 | 1,532 | 1,540 | 511,700 |
| 2025/09/09 | 1,560 | 1,563 | 1,531 | 1,535 | 529,600 |
| 2025/09/08 | 1,540 | 1,546 | 1,520 | 1,546 | 926,500 |
| 2025/09/05 | 1,514 | 1,540 | 1,503 | 1,540 | 1,172,700 |
| 2025/09/04 | 1,483 | 1,511 | 1,479 | 1,511 | 969,000 |
| 2025/09/03 | 1,463 | 1,495 | 1,460 | 1,495 | 1,467,100 |
| 2025/09/02 | 1,466 | 1,466 | 1,446 | 1,463 | 1,220,200 |
| 2025/09/01 | 1,480 | 1,485 | 1,458 | 1,468 | 1,156,600 |
| 2025/08/29 | 1,499 | 1,505 | 1,477 | 1,488 | 659,000 |
| 2025/08/28 | 1,492 | 1,510 | 1,488 | 1,496 | 2,137,200 |
| 2025/08/27 | 1,525 | 1,540 | 1,513 | 1,517 | 1,352,100 |
| 2025/08/26 | 1,535 | 1,546 | 1,526 | 1,531 | 1,299,400 |
| 2025/08/25 | 1,526 | 1,532 | 1,505 | 1,523 | 724,800 |
| 2025/08/22 | 1,485 | 1,518 | 1,480 | 1,506 | 988,800 |
| 2025/08/21 | 1,503 | 1,503 | 1,480 | 1,485 | 467,200 |
| 2025/08/20 | 1,494 | 1,503 | 1,485 | 1,495 | 721,800 |
| 2025/08/19 | 1,472 | 1,493 | 1,463 | 1,490 | 694,400 |
| 2025/08/18 | 1,488 | 1,492 | 1,468 | 1,472 | 711,000 |
| 2025/08/15 | 1,460 | 1,489 | 1,460 | 1,475 | 767,900 |
| 2025/08/14 | 1,458 | 1,462 | 1,447 | 1,459 | 472,100 |
| 2025/08/13 | 1,460 | 1,466 | 1,451 | 1,458 | 635,600 |
| 2025/08/12 | 1,445 | 1,458 | 1,439 | 1,455 | 665,100 |
| 2025/08/08 | 1,442 | 1,444 | 1,426 | 1,437 | 859,900 |
| 2025/08/07 | 1,411 | 1,442 | 1,410 | 1,442 | 682,600 |
| 2025/08/06 | 1,410 | 1,422 | 1,400 | 1,411 | 701,600 |
| 2025/08/05 | 1,406 | 1,419 | 1,394 | 1,398 | 769,100 |
| 2025/08/04 | 1,380 | 1,401 | 1,375 | 1,401 | 909,800 |
| 2025/08/01 | 1,352 | 1,425 | 1,351 | 1,420 | 1,513,300 |
| 2025/07/31 | 1,348 | 1,370 | 1,348 | 1,360 | 905,800 |
| 2025/07/30 | 1,347 | 1,353 | 1,342 | 1,347 | 455,000 |
| 2025/07/29 | 1,354 | 1,356 | 1,343 | 1,348 | 585,900 |
| 2025/07/28 | 1,351 | 1,368 | 1,350 | 1,354 | 746,800 |
| 2025/07/25 | 1,349 | 1,355 | 1,343 | 1,347 | 612,000 |
| 2025/07/24 | 1,340 | 1,351 | 1,338 | 1,342 | 754,700 |
| 2025/07/23 | 1,310 | 1,330 | 1,309 | 1,320 | 893,600 |
| 2025/07/22 | 1,290 | 1,298 | 1,285 | 1,293 | 442,200 |
| 2025/07/18 | 1,299 | 1,299 | 1,286 | 1,290 | 403,200 |
| 2025/07/17 | 1,291 | 1,299 | 1,288 | 1,292 | 451,100 |
| 2025/07/16 | 1,304 | 1,307 | 1,292 | 1,292 | 505,600 |
| 2025/07/15 | 1,316 | 1,327 | 1,304 | 1,304 | 552,300 |
| 2025/07/14 | 1,305 | 1,320 | 1,299 | 1,316 | 697,400 |
| 2025/07/11 | 1,292 | 1,327 | 1,291 | 1,312 | 1,023,700 |
| 2025/07/10 | 1,342 | 1,348 | 1,293 | 1,293 | 2,009,600 |
| 2025/07/09 | 1,353 | 1,374 | 1,353 | 1,372 | 709,600 |
| 2025/07/08 | 1,345 | 1,354 | 1,340 | 1,352 | 490,800 |
| 2025/07/07 | 1,360 | 1,360 | 1,345 | 1,349 | 453,700 |
| 2025/07/04 | 1,363 | 1,369 | 1,353 | 1,360 | 355,700 |
| 2025/07/03 | 1,385 | 1,387 | 1,348 | 1,363 | 967,000 |
| 2025/07/02 | 1,333 | 1,392 | 1,330 | 1,383 | 2,552,000 |
| 2025/07/01 | 1,295 | 1,338 | 1,291 | 1,332 | 1,816,900 |
| 2025/06/30 | 1,286 | 1,297 | 1,278 | 1,285 | 864,600 |
| 2025/06/27 | 1,284 | 1,289 | 1,272 | 1,273 | 662,000 |
| 2025/06/26 | 1,273 | 1,284 | 1,271 | 1,283 | 467,200 |
| 2025/06/25 | 1,285 | 1,287 | 1,272 | 1,276 | 488,900 |
| 2025/06/24 | 1,287 | 1,298 | 1,283 | 1,285 | 459,200 |
| 2025/06/23 | 1,280 | 1,287 | 1,277 | 1,279 | 414,900 |
| 2025/06/20 | 1,281 | 1,290 | 1,281 | 1,282 | 661,700 |
| 2025/06/19 | 1,285 | 1,288 | 1,280 | 1,283 | 309,600 |
| 2025/06/18 | 1,280 | 1,288 | 1,278 | 1,288 | 313,500 |
| 2025/06/17 | 1,280 | 1,288 | 1,277 | 1,287 | 402,000 |
| 2025/06/16 | 1,286 | 1,290 | 1,278 | 1,278 | 531,100 |
| 2025/06/13 | 1,283 | 1,291 | 1,271 | 1,283 | 637,200 |
| 2025/06/12 | 1,278 | 1,284 | 1,274 | 1,278 | 588,000 |
| 2025/06/11 | 1,270 | 1,277 | 1,261 | 1,273 | 597,000 |
| 2025/06/10 | 1,280 | 1,285 | 1,257 | 1,261 | 725,400 |
| 2025/06/09 | 1,290 | 1,296 | 1,274 | 1,275 | 675,700 |
| 2025/06/06 | 1,302 | 1,307 | 1,294 | 1,297 | 465,600 |
| 2025/06/05 | 1,297 | 1,309 | 1,292 | 1,298 | 1,178,000 |
| 2025/06/04 | 1,284 | 1,308 | 1,283 | 1,302 | 1,068,900 |
| 2025/06/03 | 1,283 | 1,291 | 1,278 | 1,291 | 1,152,000 |
| 2025/06/02 | 1,298 | 1,301 | 1,280 | 1,288 | 1,415,400 |
| 2025/05/30 | 1,280 | 1,313 | 1,279 | 1,313 | 1,660,200 |
| 2025/05/29 | 1,280 | 1,287 | 1,276 | 1,280 | 726,700 |
| 2025/05/28 | 1,267 | 1,280 | 1,261 | 1,265 | 898,200 |
| 2025/05/27 | 1,263 | 1,268 | 1,255 | 1,260 | 404,300 |
| 2025/05/26 | 1,251 | 1,260 | 1,250 | 1,258 | 812,800 |
| 2025/05/23 | 1,270 | 1,271 | 1,252 | 1,256 | 711,000 |
| 2025/05/22 | 1,262 | 1,266 | 1,251 | 1,262 | 893,800 |
| 2025/05/21 | 1,267 | 1,270 | 1,259 | 1,263 | 861,900 |
| 2025/05/20 | 1,266 | 1,273 | 1,260 | 1,263 | 573,700 |
| 2025/05/19 | 1,255 | 1,272 | 1,249 | 1,263 | 575,300 |
| 2025/05/16 | 1,271 | 1,271 | 1,256 | 1,261 | 657,800 |
| 2025/05/15 | 1,289 | 1,296 | 1,259 | 1,265 | 848,300 |
| 2025/05/14 | 1,286 | 1,297 | 1,277 | 1,297 | 753,900 |
| 2025/05/13 | 1,281 | 1,295 | 1,278 | 1,295 | 953,400 |
| 2025/05/12 | 1,290 | 1,297 | 1,280 | 1,287 | 728,900 |
| 2025/05/09 | 1,280 | 1,289 | 1,270 | 1,280 | 924,200 |
| 2025/05/08 | 1,230 | 1,273 | 1,228 | 1,260 | 1,757,000 |
| 2025/05/07 | 1,218 | 1,235 | 1,214 | 1,219 | 1,429,200 |
| 2025/05/02 | 1,196 | 1,225 | 1,194 | 1,209 | 1,261,200 |
| 2025/05/01 | 1,180 | 1,220 | 1,180 | 1,201 | 1,250,200 |
| 2025/04/30 | 1,175 | 1,179 | 1,169 | 1,176 | 845,900 |
| 2025/04/28 | 1,158 | 1,178 | 1,157 | 1,170 | 818,900 |
| 2025/04/25 | 1,145 | 1,158 | 1,142 | 1,158 | 582,200 |
| 2025/04/24 | 1,151 | 1,153 | 1,138 | 1,144 | 720,700 |
| 2025/04/23 | 1,152 | 1,152 | 1,139 | 1,145 | 676,000 |
| 2025/04/22 | 1,130 | 1,138 | 1,130 | 1,133 | 510,800 |
| 2025/04/21 | 1,144 | 1,146 | 1,125 | 1,130 | 742,300 |
| 2025/04/18 | 1,147 | 1,150 | 1,139 | 1,144 | 781,800 |
| 2025/04/17 | 1,120 | 1,146 | 1,118 | 1,146 | 796,800 |
| 2025/04/16 | 1,136 | 1,137 | 1,123 | 1,126 | 630,100 |
| 2025/04/15 | 1,149 | 1,149 | 1,126 | 1,133 | 672,300 |
| 2025/04/14 | 1,133 | 1,146 | 1,126 | 1,128 | 1,107,000 |
| 2025/04/11 | 1,097 | 1,120 | 1,079 | 1,120 | 1,755,300 |
| 2025/04/10 | 1,210 | 1,210 | 1,116 | 1,133 | 1,812,500 |
| 2025/04/09 | 1,139 | 1,143 | 1,114 | 1,129 | 889,800 |
| 2025/04/08 | 1,151 | 1,172 | 1,150 | 1,168 | 880,100 |