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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,099 | 1,128 | 1,070 | 1,104 | 1,671,800 |
| 2025/04/04 | 1,232 | 1,239 | 1,155 | 1,189 | 2,144,300 |
| 2025/04/03 | 1,249 | 1,264 | 1,246 | 1,262 | 948,000 |
| 2025/04/02 | 1,292 | 1,297 | 1,274 | 1,283 | 685,100 |
| 2025/04/01 | 1,324 | 1,325 | 1,287 | 1,292 | 1,528,600 |
| 2025/03/31 | 1,338 | 1,341 | 1,314 | 1,320 | 1,068,700 |
| 2025/03/28 | 1,372 | 1,380 | 1,365 | 1,368 | 576,600 |
| 2025/03/27 | 1,364 | 1,380 | 1,359 | 1,380 | 708,400 |
| 2025/03/26 | 1,373 | 1,373 | 1,357 | 1,364 | 582,300 |
| 2025/03/25 | 1,376 | 1,381 | 1,354 | 1,361 | 615,400 |
| 2025/03/24 | 1,387 | 1,392 | 1,370 | 1,371 | 1,079,500 |
| 2025/03/21 | 1,381 | 1,400 | 1,380 | 1,388 | 903,300 |
| 2025/03/19 | 1,390 | 1,395 | 1,377 | 1,385 | 791,800 |
| 2025/03/18 | 1,376 | 1,387 | 1,373 | 1,383 | 830,300 |
| 2025/03/17 | 1,355 | 1,374 | 1,350 | 1,370 | 1,137,000 |
| 2025/03/14 | 1,300 | 1,347 | 1,291 | 1,336 | 1,919,700 |
| 2025/03/13 | 1,281 | 1,324 | 1,270 | 1,308 | 2,085,800 |
| 2025/03/12 | 1,265 | 1,297 | 1,260 | 1,282 | 2,000,600 |
| 2025/03/11 | 1,265 | 1,276 | 1,251 | 1,261 | 926,800 |
| 2025/03/10 | 1,288 | 1,288 | 1,267 | 1,276 | 698,000 |
| 2025/03/07 | 1,272 | 1,286 | 1,263 | 1,279 | 1,023,700 |
| 2025/03/06 | 1,286 | 1,288 | 1,268 | 1,283 | 1,116,500 |
| 2025/03/05 | 1,273 | 1,286 | 1,258 | 1,279 | 1,164,800 |
| 2025/03/04 | 1,265 | 1,277 | 1,251 | 1,264 | 1,635,000 |
| 2025/03/03 | 1,257 | 1,300 | 1,247 | 1,265 | 4,592,100 |
| 2025/02/28 | 1,216 | 1,224 | 1,203 | 1,209 | 1,023,700 |
| 2025/02/27 | 1,209 | 1,226 | 1,207 | 1,222 | 1,411,700 |
| 2025/02/26 | 1,228 | 1,246 | 1,228 | 1,242 | 1,696,900 |
| 2025/02/25 | 1,235 | 1,245 | 1,230 | 1,236 | 949,700 |
| 2025/02/21 | 1,232 | 1,235 | 1,225 | 1,230 | 1,115,700 |
| 2025/02/20 | 1,248 | 1,249 | 1,235 | 1,235 | 1,095,900 |
| 2025/02/19 | 1,275 | 1,280 | 1,257 | 1,260 | 639,800 |
| 2025/02/18 | 1,277 | 1,277 | 1,263 | 1,272 | 685,600 |
| 2025/02/17 | 1,267 | 1,275 | 1,265 | 1,274 | 562,600 |
| 2025/02/14 | 1,267 | 1,268 | 1,261 | 1,264 | 352,700 |
| 2025/02/13 | 1,250 | 1,264 | 1,246 | 1,262 | 675,800 |
| 2025/02/12 | 1,256 | 1,256 | 1,242 | 1,242 | 668,000 |
| 2025/02/10 | 1,252 | 1,253 | 1,244 | 1,251 | 364,500 |
| 2025/02/07 | 1,244 | 1,255 | 1,243 | 1,249 | 543,900 |
| 2025/02/06 | 1,243 | 1,246 | 1,238 | 1,241 | 459,800 |
| 2025/02/05 | 1,245 | 1,247 | 1,236 | 1,238 | 439,000 |
| 2025/02/04 | 1,250 | 1,254 | 1,240 | 1,240 | 421,000 |
| 2025/02/03 | 1,248 | 1,249 | 1,236 | 1,240 | 686,100 |
| 2025/01/31 | 1,255 | 1,258 | 1,249 | 1,257 | 428,200 |
| 2025/01/30 | 1,247 | 1,255 | 1,242 | 1,254 | 393,400 |
| 2025/01/29 | 1,250 | 1,255 | 1,246 | 1,247 | 558,200 |
| 2025/01/28 | 1,239 | 1,251 | 1,235 | 1,245 | 652,200 |
| 2025/01/27 | 1,231 | 1,242 | 1,227 | 1,237 | 772,600 |
| 2025/01/24 | 1,229 | 1,233 | 1,224 | 1,225 | 449,700 |
| 2025/01/23 | 1,222 | 1,229 | 1,219 | 1,224 | 648,600 |
| 2025/01/22 | 1,218 | 1,228 | 1,217 | 1,222 | 625,300 |
| 2025/01/21 | 1,216 | 1,220 | 1,212 | 1,216 | 744,000 |
| 2025/01/20 | 1,220 | 1,221 | 1,209 | 1,209 | 888,400 |
| 2025/01/17 | 1,205 | 1,217 | 1,202 | 1,212 | 812,300 |
| 2025/01/16 | 1,228 | 1,230 | 1,210 | 1,210 | 1,176,000 |
| 2025/01/15 | 1,227 | 1,234 | 1,215 | 1,218 | 962,900 |
| 2025/01/14 | 1,233 | 1,237 | 1,217 | 1,217 | 1,392,700 |
| 2025/01/10 | 1,244 | 1,246 | 1,223 | 1,233 | 2,367,900 |
| 2025/01/09 | 1,278 | 1,279 | 1,260 | 1,260 | 864,000 |
| 2025/01/08 | 1,284 | 1,286 | 1,276 | 1,278 | 520,200 |
| 2025/01/07 | 1,273 | 1,286 | 1,269 | 1,285 | 547,600 |
| 2025/01/06 | 1,280 | 1,282 | 1,273 | 1,274 | 654,300 |
| 2024/12/30 | 1,272 | 1,284 | 1,270 | 1,276 | 524,000 |
| 2024/12/27 | 1,263 | 1,271 | 1,259 | 1,270 | 468,000 |
| 2024/12/26 | 1,258 | 1,267 | 1,249 | 1,267 | 537,500 |
| 2024/12/25 | 1,260 | 1,262 | 1,249 | 1,260 | 520,700 |
| 2024/12/24 | 1,262 | 1,268 | 1,258 | 1,264 | 466,500 |
| 2024/12/23 | 1,248 | 1,260 | 1,247 | 1,252 | 494,100 |
| 2024/12/20 | 1,258 | 1,261 | 1,245 | 1,247 | 820,100 |
| 2024/12/19 | 1,255 | 1,267 | 1,252 | 1,258 | 450,900 |
| 2024/12/18 | 1,250 | 1,266 | 1,250 | 1,255 | 411,200 |
| 2024/12/17 | 1,269 | 1,276 | 1,253 | 1,254 | 456,200 |
| 2024/12/16 | 1,275 | 1,279 | 1,268 | 1,273 | 455,000 |
| 2024/12/13 | 1,282 | 1,287 | 1,268 | 1,275 | 474,900 |
| 2024/12/12 | 1,298 | 1,300 | 1,288 | 1,288 | 403,500 |
| 2024/12/11 | 1,293 | 1,296 | 1,282 | 1,293 | 371,700 |
| 2024/12/10 | 1,297 | 1,297 | 1,289 | 1,290 | 321,400 |
| 2024/12/09 | 1,280 | 1,292 | 1,278 | 1,287 | 446,100 |
| 2024/12/06 | 1,289 | 1,291 | 1,278 | 1,278 | 396,400 |
| 2024/12/05 | 1,299 | 1,299 | 1,284 | 1,289 | 424,600 |
| 2024/12/04 | 1,301 | 1,302 | 1,290 | 1,290 | 455,500 |
| 2024/12/03 | 1,285 | 1,308 | 1,284 | 1,308 | 819,100 |
| 2024/12/02 | 1,268 | 1,285 | 1,267 | 1,282 | 713,500 |
| 2024/11/29 | 1,263 | 1,271 | 1,256 | 1,267 | 577,900 |
| 2024/11/28 | 1,250 | 1,262 | 1,250 | 1,262 | 309,500 |
| 2024/11/27 | 1,255 | 1,256 | 1,247 | 1,251 | 432,800 |
| 2024/11/26 | 1,257 | 1,265 | 1,250 | 1,265 | 456,900 |
| 2024/11/25 | 1,267 | 1,270 | 1,255 | 1,255 | 588,400 |
| 2024/11/22 | 1,246 | 1,260 | 1,242 | 1,258 | 410,000 |
| 2024/11/21 | 1,245 | 1,252 | 1,243 | 1,248 | 327,000 |
| 2024/11/20 | 1,240 | 1,252 | 1,240 | 1,244 | 602,300 |
| 2024/11/19 | 1,235 | 1,245 | 1,234 | 1,244 | 420,700 |
| 2024/11/18 | 1,236 | 1,242 | 1,231 | 1,231 | 506,700 |
| 2024/11/15 | 1,245 | 1,246 | 1,234 | 1,237 | 391,300 |
| 2024/11/14 | 1,235 | 1,248 | 1,234 | 1,239 | 386,300 |
| 2024/11/13 | 1,236 | 1,246 | 1,233 | 1,235 | 584,000 |
| 2024/11/12 | 1,245 | 1,256 | 1,233 | 1,236 | 834,000 |
| 2024/11/11 | 1,235 | 1,242 | 1,232 | 1,241 | 391,500 |
| 2024/11/08 | 1,253 | 1,255 | 1,239 | 1,239 | 430,900 |
| 2024/11/07 | 1,263 | 1,265 | 1,247 | 1,258 | 712,800 |
| 2024/11/06 | 1,229 | 1,252 | 1,228 | 1,249 | 710,700 |
| 2024/11/05 | 1,234 | 1,235 | 1,221 | 1,229 | 639,300 |
| 2024/11/01 | 1,230 | 1,237 | 1,227 | 1,232 | 438,200 |
| 2024/10/31 | 1,235 | 1,239 | 1,232 | 1,239 | 495,700 |
| 2024/10/30 | 1,223 | 1,231 | 1,218 | 1,227 | 868,100 |
| 2024/10/29 | 1,215 | 1,222 | 1,209 | 1,219 | 499,500 |
| 2024/10/28 | 1,200 | 1,215 | 1,198 | 1,210 | 472,900 |
| 2024/10/25 | 1,209 | 1,212 | 1,197 | 1,205 | 607,500 |
| 2024/10/24 | 1,206 | 1,212 | 1,197 | 1,209 | 559,000 |
| 2024/10/23 | 1,207 | 1,216 | 1,205 | 1,207 | 584,200 |
| 2024/10/22 | 1,227 | 1,227 | 1,204 | 1,207 | 857,100 |
| 2024/10/21 | 1,230 | 1,230 | 1,221 | 1,221 | 575,900 |
| 2024/10/18 | 1,235 | 1,235 | 1,226 | 1,230 | 533,800 |
| 2024/10/17 | 1,235 | 1,240 | 1,223 | 1,226 | 468,800 |
| 2024/10/16 | 1,225 | 1,244 | 1,224 | 1,229 | 516,400 |
| 2024/10/15 | 1,225 | 1,236 | 1,222 | 1,231 | 768,200 |
| 2024/10/11 | 1,230 | 1,235 | 1,227 | 1,229 | 655,900 |
| 2024/10/10 | 1,244 | 1,244 | 1,228 | 1,231 | 965,400 |
| 2024/10/09 | 1,257 | 1,259 | 1,232 | 1,235 | 2,113,700 |
| 2024/10/08 | 1,279 | 1,281 | 1,263 | 1,263 | 948,600 |
| 2024/10/07 | 1,286 | 1,295 | 1,279 | 1,287 | 735,400 |
| 2024/10/04 | 1,258 | 1,275 | 1,258 | 1,269 | 443,700 |
| 2024/10/03 | 1,277 | 1,277 | 1,256 | 1,257 | 503,000 |
| 2024/10/02 | 1,264 | 1,279 | 1,258 | 1,258 | 465,700 |
| 2024/10/01 | 1,277 | 1,277 | 1,259 | 1,270 | 637,600 |
| 2024/09/30 | 1,263 | 1,286 | 1,255 | 1,258 | 1,203,400 |
| 2024/09/27 | 1,273 | 1,287 | 1,268 | 1,282 | 751,500 |
| 2024/09/26 | 1,252 | 1,272 | 1,245 | 1,272 | 614,700 |
| 2024/09/25 | 1,260 | 1,263 | 1,238 | 1,246 | 637,000 |
| 2024/09/24 | 1,275 | 1,277 | 1,261 | 1,261 | 485,700 |
| 2024/09/20 | 1,268 | 1,279 | 1,264 | 1,264 | 506,600 |
| 2024/09/19 | 1,265 | 1,273 | 1,257 | 1,259 | 639,900 |
| 2024/09/18 | 1,251 | 1,255 | 1,244 | 1,255 | 528,300 |
| 2024/09/17 | 1,247 | 1,253 | 1,223 | 1,239 | 566,100 |
| 2024/09/13 | 1,248 | 1,250 | 1,236 | 1,243 | 609,700 |
| 2024/09/12 | 1,252 | 1,261 | 1,244 | 1,253 | 514,900 |
| 2024/09/11 | 1,259 | 1,259 | 1,226 | 1,237 | 750,000 |
| 2024/09/10 | 1,270 | 1,278 | 1,264 | 1,270 | 712,900 |
| 2024/09/09 | 1,260 | 1,266 | 1,238 | 1,264 | 1,220,100 |
| 2024/09/06 | 1,309 | 1,309 | 1,289 | 1,302 | 612,700 |
| 2024/09/05 | 1,296 | 1,319 | 1,291 | 1,307 | 485,800 |
| 2024/09/04 | 1,339 | 1,340 | 1,305 | 1,312 | 746,300 |
| 2024/09/03 | 1,337 | 1,363 | 1,337 | 1,363 | 654,200 |
| 2024/09/02 | 1,327 | 1,337 | 1,325 | 1,335 | 557,300 |
| 2024/08/30 | 1,349 | 1,350 | 1,320 | 1,331 | 1,063,200 |
| 2024/08/29 | 1,342 | 1,353 | 1,335 | 1,340 | 1,401,300 |
| 2024/08/28 | 1,372 | 1,375 | 1,356 | 1,373 | 1,344,100 |
| 2024/08/27 | 1,358 | 1,379 | 1,358 | 1,379 | 727,200 |
| 2024/08/26 | 1,363 | 1,365 | 1,347 | 1,354 | 692,900 |
| 2024/08/23 | 1,354 | 1,369 | 1,354 | 1,369 | 749,200 |
| 2024/08/22 | 1,352 | 1,355 | 1,348 | 1,354 | 421,300 |
| 2024/08/21 | 1,350 | 1,360 | 1,349 | 1,357 | 500,400 |
| 2024/08/20 | 1,370 | 1,370 | 1,354 | 1,363 | 566,300 |
| 2024/08/19 | 1,355 | 1,366 | 1,351 | 1,359 | 758,500 |