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
1999/12/30 8,970 8,970 8,300 8,420 10,400
1999/12/29 8,800 9,100 8,500 8,980 69,600
1999/12/28 8,000 8,400 7,900 8,300 35,600
1999/12/27 8,380 8,380 7,770 7,900 25,200
1999/12/24 8,500 8,500 8,310 8,380 29,700
1999/12/22 8,420 8,500 8,300 8,500 33,700
1999/12/21 8,590 8,590 8,150 8,500 42,100
1999/12/20 9,000 9,000 8,410 8,490 35,500
1999/12/17 9,450 9,480 8,800 8,880 85,100
1999/12/16 8,690 9,500 8,660 9,200 110,400
1999/12/15 7,600 8,750 7,400 8,690 172,900
1999/12/15 1 -> 2.00 分割
1999/12/14 16,820 16,910 15,410 15,600 89,900
1999/12/13 17,240 17,300 16,750 16,900 24,700
1999/12/10 17,000 17,200 16,690 17,200 69,100
1999/12/09 16,800 17,000 16,520 17,000 33,600
1999/12/08 17,000 17,190 16,710 16,820 37,900
1999/12/07 17,200 17,300 17,000 17,190 41,100
1999/12/06 17,200 17,540 17,020 17,020 39,400
1999/12/03 17,500 17,700 16,960 17,000 40,200
1999/12/02 17,710 17,730 16,950 17,200 61,400
1999/12/01 18,000 18,000 17,290 17,300 78,300
1999/11/30 16,850 18,450 16,800 18,120 119,800
1999/11/29 16,950 16,990 16,450 16,450 37,800
1999/11/26 17,100 17,200 16,810 17,000 61,200
1999/11/25 17,200 17,300 16,100 16,100 88,900
1999/11/24 17,000 17,000 16,800 16,950 48,600
1999/11/22 17,000 17,000 16,500 16,800 30,400
1999/11/19 16,800 17,000 16,200 16,450 34,100
1999/11/18 16,000 16,400 15,800 16,400 34,400
1999/11/17 17,150 17,300 15,800 16,000 47,800
1999/11/16 16,710 17,300 15,700 16,750 46,800
1999/11/15 17,500 17,500 16,700 16,710 84,900
1999/11/12 15,510 17,490 15,510 17,250 144,300
1999/11/11 14,960 16,000 14,960 15,500 108,500
1999/11/10 15,000 15,100 14,800 14,920 43,300
1999/11/09 15,150 15,300 15,000 15,200 48,500
1999/11/08 15,000 15,100 14,790 15,000 92,000
1999/11/05 15,120 15,180 14,600 14,690 50,200
1999/11/04 15,140 15,500 15,000 15,120 51,200
1999/11/02 14,500 15,150 14,400 15,140 47,100
1999/11/01 15,200 15,200 14,700 14,710 39,200
1999/10/29 15,200 15,300 15,010 15,200 26,600
1999/10/28 14,800 15,350 14,700 14,800 38,300
1999/10/27 14,900 15,010 14,520 14,520 27,500
1999/10/26 15,190 15,200 15,000 15,100 39,400
1999/10/25 15,900 15,900 15,150 15,390 40,100
1999/10/22 14,800 15,720 14,800 15,630 58,600
1999/10/21 14,400 14,600 14,200 14,400 44,100
1999/10/20 14,210 14,400 14,010 14,200 70,400
1999/10/19 14,790 14,790 14,000 14,400 47,600
1999/10/18 13,910 14,590 13,800 14,590 43,800
1999/10/15 14,400 14,960 14,400 14,710 70,500
1999/10/14 14,720 14,990 13,900 14,200 118,000
1999/10/13 14,900 15,000 14,500 14,720 116,600
1999/10/12 17,000 17,300 15,400 15,400 183,900
1999/10/08 16,890 17,690 16,700 17,400 281,600
1999/10/07 14,000 15,690 13,900 15,690 44,500
1999/10/06 13,430 13,690 13,000 13,690 41,500
1999/10/05 12,150 13,110 12,150 13,030 47,300
1999/10/04 11,950 12,000 11,950 11,970 26,200
1999/10/01 11,540 11,930 11,540 11,920 18,900
1999/09/30 11,600 12,130 11,600 11,940 39,300
1999/09/29 11,500 11,590 11,200 11,400 31,500
1999/09/28 11,800 11,950 11,290 11,700 47,500
1999/09/27 12,500 12,510 11,600 11,850 28,300
1999/09/24 13,200 13,200 12,750 13,000 16,600
1999/09/22 12,700 14,000 12,700 13,900 27,400
1999/09/21 13,000 13,900 13,000 13,900 15,000
1999/09/20 13,120 13,120 12,950 13,000 27,600
1999/09/17 13,590 13,590 12,450 12,710 15,000
1999/09/16 12,700 13,600 12,230 13,600 42,400
1999/09/14 12,680 12,700 12,610 12,700 72,800
1999/09/13 11,600 12,480 11,600 12,480 36,200
1999/09/10 11,420 11,550 11,210 11,470 49,000
1999/09/09 11,040 11,110 10,500 11,020 56,000
1999/09/08 11,000 11,270 11,000 11,240 59,600
1999/09/07 11,770 11,770 11,000 11,180 59,400
1999/09/06 11,600 11,780 11,600 11,770 16,000
1999/09/03 12,000 12,140 11,600 11,600 32,100
1999/09/02 11,860 11,970 11,720 11,770 39,900
1999/09/01 11,830 11,830 11,650 11,800 9,200
1999/08/31 11,820 11,820 11,200 11,650 24,100
1999/08/30 11,820 12,130 11,820 11,820 25,900
1999/08/27 11,990 12,000 11,820 11,820 19,300
1999/08/26 11,720 12,000 11,710 11,750 34,000
1999/08/25 11,380 11,830 11,380 11,500 65,900
1999/08/24 12,200 12,210 11,900 11,980 45,100
1999/08/23 12,320 12,350 11,000 11,200 28,000
1999/08/20 12,400 12,500 11,600 12,200 26,200
1999/08/19 12,800 12,800 12,460 12,540 19,000
1999/08/18 12,770 12,850 12,740 12,800 38,900
1999/08/17 12,760 12,780 12,750 12,770 3,000
1999/08/16 12,700 12,800 12,700 12,780 21,500
1999/08/13 12,750 12,800 12,750 12,800 14,200
1999/08/12 12,700 12,750 12,700 12,700 4,600
1999/08/11 12,820 12,900 12,800 12,890 24,100
1999/08/10 12,790 13,020 12,780 13,020 12,400
1999/08/09 12,010 13,000 12,010 12,850 11,600
1999/08/06 12,300 13,000 12,130 13,000 23,500
1999/08/05 11,400 12,900 11,400 12,900 26,500
1999/08/04 12,200 12,430 12,000 12,000 27,500
1999/08/03 12,000 12,200 11,900 12,200 8,700
1999/08/02 12,000 12,010 12,000 12,010 20,300
1999/07/30 12,100 12,200 11,900 12,080 7,100
1999/07/29 11,900 12,740 11,800 12,100 53,500
1999/07/28 11,420 11,640 11,020 11,590 15,000
1999/07/27 11,780 11,900 11,730 11,900 28,100
1999/07/26 11,110 11,510 11,000 11,500 23,500
1999/07/23 10,800 10,840 10,800 10,810 7,900
1999/07/22 10,950 11,020 10,880 11,000 60,800
1999/07/21 10,950 11,150 10,740 10,750 25,000
1999/07/19 11,950 11,950 10,950 11,150 25,800
1999/07/16 11,500 11,960 11,500 11,900 61,400
1999/07/15 11,000 11,500 10,900 11,500 30,000
1999/07/14 10,610 11,110 10,600 10,990 60,600
1999/07/13 11,200 11,200 10,950 11,000 54,400
1999/07/12 11,000 11,200 10,990 10,990 29,000
1999/07/09 10,600 10,600 10,410 10,600 55,400
1999/07/08 10,600 10,600 10,400 10,400 43,900
1999/07/07 11,190 11,190 10,320 10,600 11,800
1999/07/06 11,180 11,200 11,000 11,200 22,700
1999/07/05 11,400 11,400 11,200 11,280 56,600
1999/07/02 11,590 11,590 11,100 11,300 18,800
1999/07/01 11,700 11,960 11,500 11,690 74,900
1999/06/30 10,600 11,500 10,500 11,500 85,000
1999/06/29 10,000 10,590 9,850 10,450 115,900
1999/06/28 10,000 10,000 9,800 9,850 20,700
1999/06/25 9,620 9,870 9,620 9,870 12,800
1999/06/24 9,650 10,050 9,640 10,020 99,100
1999/06/23 9,590 9,700 9,500 9,650 82,400
1999/06/22 9,700 9,700 9,280 9,490 84,300
1999/06/21 9,670 9,900 9,550 9,700 54,000
1999/06/18 9,400 9,560 9,400 9,480 56,000
1999/06/17 9,300 9,420 9,300 9,300 22,400
1999/06/16 9,350 9,380 9,200 9,200 41,200
1999/06/15 9,170 9,350 9,170 9,250 72,700
1999/06/14 9,500 9,500 9,400 9,470 11,900
1999/06/11 9,860 9,860 9,250 9,500 53,900
1999/06/10 9,550 9,820 9,550 9,760 28,900
1999/06/09 9,570 9,700 9,500 9,630 44,600
1999/06/08 9,510 9,700 9,510 9,590 23,400
1999/06/07 9,700 9,700 9,510 9,510 25,800
1999/06/04 9,750 9,900 9,500 9,600 14,900
1999/06/03 10,050 10,100 9,750 9,750 21,600
1999/06/02 9,450 10,050 9,450 10,050 30,200
1999/06/01 9,700 9,740 9,600 9,650 9,500
1999/05/31 9,590 9,920 9,540 9,900 22,500
1999/05/28 9,340 9,500 9,340 9,490 11,400
1999/05/27 9,300 9,420 9,300 9,410 9,000
1999/05/26 9,880 9,880 9,300 9,300 11,600
1999/05/25 9,840 9,900 9,650 9,900 15,500
1999/05/24 9,980 10,000 9,900 9,940 19,800
1999/05/21 9,900 9,930 9,800 9,900 44,200
1999/05/20 9,900 9,900 9,700 9,830 16,000
1999/05/19 9,790 9,800 9,690 9,800 22,500
1999/05/18 9,220 10,000 9,220 9,990 59,700
1999/05/17 9,520 9,530 9,220 9,220 34,400
1999/05/14 9,370 9,370 9,180 9,220 25,700
1999/05/13 9,400 9,400 9,130 9,170 22,400
1999/05/12 9,490 9,490 9,390 9,390 15,700
1999/05/11 9,400 9,700 9,300 9,500 92,100
1999/05/10 9,210 9,600 8,990 9,500 99,000
1999/05/07 10,000 10,000 9,610 9,800 19,900
1999/05/06 10,000 10,000 9,870 9,950 30,300
1999/04/30 10,400 10,800 10,200 10,300 22,900
1999/04/28 9,960 10,500 9,960 10,010 36,500
1999/04/27 9,810 9,950 9,800 9,950 31,000
1999/04/26 9,600 9,900 9,600 9,800 17,000
1999/04/23 9,170 10,000 9,150 9,600 102,300
1999/04/22 8,800 9,100 8,800 9,000 51,200
1999/04/21 8,660 8,900 8,660 8,800 50,000
1999/04/20 8,700 8,710 8,610 8,700 50,300
1999/04/19 9,900 9,920 9,050 9,300 31,500
1999/04/16 9,860 10,100 9,820 9,900 43,900
1999/04/15 9,900 9,900 9,770 9,830 74,000
1999/04/14 10,000 10,100 9,500 9,790 85,800
1999/04/13 10,200 10,680 10,200 10,680 52,500
1999/04/12 9,290 10,190 9,070 9,680 136,100
1999/04/09 8,590 9,190 8,540 9,190 135,600
1999/04/08 8,300 8,320 8,050 8,190 86,800
1999/04/07 8,500 8,570 7,910 8,240 22,800
1999/04/06 9,090 9,090 8,300 8,600 14,700
1999/04/05 8,500 8,900 8,400 8,900 12,300
1999/04/02 8,150 8,500 8,140 8,500 34,200
1999/04/01 8,230 8,300 8,130 8,160 45,600
1999/03/31 8,280 8,280 8,100 8,130 46,000
1999/03/30 7,990 8,000 7,970 7,980 9,000
1999/03/29 8,050 8,050 7,990 8,000 21,400
1999/03/26 8,000 8,000 7,850 7,850 7,400
1999/03/25 8,100 8,100 7,900 8,000 11,400
1999/03/24 8,140 8,140 7,650 7,660 20,900
1999/03/23 8,270 8,270 7,670 8,150 18,100
1999/03/19 8,170 8,270 8,170 8,220 13,600
1999/03/18 8,050 8,300 8,050 8,270 32,800
1999/03/17 7,970 7,970 7,900 7,970 10,900
1999/03/16 7,700 8,000 7,700 7,970 28,300
1999/03/15 8,000 8,250 7,960 8,000 26,600
1999/03/12 8,500 8,550 8,330 8,340 47,500
1999/03/11 8,100 8,320 8,010 8,250 43,900
1999/03/10 7,900 8,000 7,900 8,000 32,200
1999/03/09 7,720 7,930 7,720 7,880 26,900
1999/03/08 7,740 7,800 7,690 7,720 65,900
1999/03/05 7,340 7,600 7,200 7,600 76,100
1999/03/04 7,580 7,580 7,220 7,220 17,300
1999/03/03 7,650 7,650 7,570 7,620 33,100
1999/03/02 7,600 7,750 7,540 7,570 41,400
1999/03/01 7,490 7,640 7,490 7,590 5,300
1999/02/26 7,300 7,810 7,210 7,590 27,900
1999/02/25 7,600 7,800 7,500 7,500 52,200
1999/02/24 7,800 7,800 7,600 7,700 23,200
1999/02/23 7,200 7,800 7,000 7,800 68,800
1999/02/22 6,800 7,000 6,400 7,000 19,200
1999/02/19 6,700 6,880 6,660 6,880 49,700
1999/02/18 6,800 6,900 6,800 6,820 25,700
1999/02/17 7,000 7,000 6,790 6,800 25,100
1999/02/16 7,000 7,050 6,500 6,990 30,000
1999/02/16 1 -> 1.10 分割
1999/02/15 7,200 7,280 7,190 7,270 39,700
1999/02/12 7,300 7,430 7,200 7,200 65,200
1999/02/10 7,530 7,560 7,480 7,530 34,400
1999/02/09 7,640 7,650 7,500 7,560 22,700
1999/02/08 7,700 7,740 7,600 7,650 25,000
1999/02/05 7,700 7,700 7,560 7,640 10,100
1999/02/04 7,800 7,900 7,700 7,790 17,600
1999/02/03 7,950 8,050 7,900 7,900 30,900
1999/02/02 8,050 8,050 8,000 8,050 5,100
1999/02/01 8,000 8,020 8,000 8,010 17,400
1999/01/29 7,900 8,000 7,900 7,950 10,600
1999/01/28 7,900 7,990 7,800 7,920 28,100
1999/01/27 8,000 8,050 7,950 8,000 19,500
1999/01/26 8,000 8,140 7,970 8,110 66,200
1999/01/25 7,600 8,050 7,600 8,000 51,500
1999/01/22 7,500 7,600 7,500 7,600 9,400
1999/01/21 7,500 7,500 7,480 7,500 21,500
1999/01/20 7,500 7,500 7,410 7,500 5,200
1999/01/19 7,500 7,500 7,400 7,500 7,800
1999/01/18 7,400 7,550 7,350 7,550 19,200
1999/01/14 7,500 7,500 7,400 7,400 78,700
1999/01/13 7,200 7,500 7,200 7,500 62,400
1999/01/12 7,150 7,200 7,150 7,180 8,100
1999/01/11 7,000 7,050 7,000 7,050 5,600
1999/01/08 7,200 7,200 7,140 7,150 11,900
1999/01/07 7,170 7,200 7,170 7,170 19,400
1999/01/06 7,200 7,200 7,160 7,170 11,700
1999/01/05 7,380 7,380 7,110 7,200 11,300
1999/01/04 7,490 7,490 7,390 7,390 600

このページの先頭へ