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
2006/12/29 2,270 2,285 2,240 2,255 413,400
2006/12/28 2,320 2,320 2,255 2,270 662,600
2006/12/27 2,335 2,340 2,290 2,305 588,600
2006/12/26 2,260 2,310 2,245 2,305 500,800
2006/12/25 2,290 2,295 2,240 2,245 783,400
2006/12/22 2,270 2,295 2,245 2,265 1,241,400
2006/12/21 2,240 2,245 2,185 2,230 1,736,100
2006/12/20 2,180 2,220 2,150 2,215 1,243,100
2006/12/19 2,215 2,225 2,100 2,120 2,213,000
2006/12/18 2,240 2,265 2,215 2,220 1,353,100
2006/12/15 2,240 2,270 2,165 2,180 2,620,800
2006/12/14 2,230 2,310 2,230 2,275 1,443,100
2006/12/13 2,230 2,265 2,200 2,230 1,018,200
2006/12/12 2,270 2,325 2,250 2,310 1,230,500
2006/12/11 2,255 2,300 2,205 2,235 1,366,900
2006/12/08 2,340 2,385 2,320 2,330 1,272,600
2006/12/07 2,410 2,435 2,375 2,380 1,005,200
2006/12/06 2,360 2,390 2,320 2,370 665,800
2006/12/05 2,425 2,475 2,315 2,325 1,891,400
2006/12/04 2,235 2,370 2,225 2,360 1,352,000
2006/12/01 2,265 2,310 2,235 2,285 1,147,300
2006/11/30 2,150 2,280 2,150 2,265 1,685,500
2006/11/29 2,180 2,200 2,100 2,135 1,304,800
2006/11/28 2,110 2,160 2,100 2,145 1,425,000
2006/11/27 2,045 2,150 2,045 2,120 1,410,000
2006/11/24 2,050 2,055 1,996 2,045 2,095,300
2006/11/22 1,945 2,065 1,945 2,055 1,615,200
2006/11/21 1,943 1,995 1,933 1,945 1,541,900
2006/11/20 2,040 2,040 1,913 1,915 2,926,500
2006/11/17 2,135 2,155 2,035 2,045 1,210,200
2006/11/16 2,185 2,200 2,125 2,145 838,300
2006/11/15 2,280 2,300 2,195 2,200 853,700
2006/11/14 2,230 2,295 2,200 2,280 1,152,600
2006/11/13 2,210 2,235 2,155 2,195 1,479,000
2006/11/10 2,205 2,270 2,180 2,250 1,689,500
2006/11/09 2,245 2,245 2,170 2,200 2,510,600
2006/11/08 2,325 2,355 2,215 2,245 2,182,400
2006/11/07 2,450 2,470 2,305 2,320 2,325,100
2006/11/06 2,450 2,450 2,400 2,430 1,587,200
2006/11/02 2,580 2,590 2,425 2,450 2,333,800
2006/11/01 2,620 2,660 2,560 2,595 954,800
2006/10/31 2,665 2,695 2,580 2,615 1,075,200
2006/10/30 2,630 2,705 2,610 2,660 1,131,500
2006/10/27 2,650 2,730 2,635 2,690 1,590,900
2006/10/26 2,660 2,670 2,475 2,665 4,086,400
2006/10/25 2,860 2,865 2,570 2,640 4,129,300
2006/10/24 2,895 2,965 2,860 2,880 1,237,600
2006/10/23 2,775 2,915 2,735 2,895 978,400
2006/10/20 2,850 2,870 2,825 2,830 656,200
2006/10/19 2,820 2,880 2,810 2,810 811,700
2006/10/18 2,730 2,805 2,730 2,800 581,400
2006/10/17 2,820 2,820 2,780 2,800 361,300
2006/10/16 2,750 2,820 2,745 2,790 495,000
2006/10/13 2,730 2,750 2,720 2,725 910,100
2006/10/12 2,630 2,685 2,620 2,650 970,900
2006/10/11 2,715 2,715 2,595 2,615 1,219,900
2006/10/10 2,800 2,830 2,725 2,755 1,245,200
2006/10/06 2,880 2,885 2,830 2,855 1,107,900
2006/10/05 2,810 2,925 2,795 2,905 2,417,700
2006/10/04 2,705 2,720 2,630 2,690 876,300
2006/10/03 2,650 2,745 2,620 2,710 1,334,600
2006/10/02 2,815 2,825 2,700 2,705 1,173,500
2006/09/29 2,825 2,845 2,805 2,825 581,400
2006/09/28 2,750 2,840 2,735 2,820 861,600
2006/09/27 2,660 2,720 2,645 2,710 541,300
2006/09/26 2,580 2,640 2,580 2,600 498,400
2006/09/25 2,650 2,675 2,550 2,610 735,200
2006/09/22 2,670 2,715 2,635 2,690 503,000
2006/09/21 2,730 2,750 2,590 2,675 1,223,100
2006/09/20 2,785 2,790 2,645 2,670 1,301,800
2006/09/19 2,800 2,875 2,755 2,805 1,083,700
2006/09/15 2,840 2,845 2,750 2,800 538,800
2006/09/14 2,700 2,840 2,690 2,760 1,058,200
2006/09/13 2,895 2,925 2,705 2,735 1,375,600
2006/09/12 2,975 2,980 2,860 2,885 1,692,900
2006/09/11 2,905 3,030 2,890 3,000 1,112,400
2006/09/08 2,900 2,965 2,825 2,945 1,404,700
2006/09/07 3,000 3,010 2,935 2,940 1,241,900
2006/09/06 2,950 3,070 2,950 3,010 1,637,200
2006/09/05 2,860 2,945 2,850 2,925 819,200
2006/09/04 2,850 2,880 2,840 2,865 638,400
2006/09/01 2,810 2,835 2,770 2,825 1,157,300
2006/08/31 2,780 2,810 2,680 2,810 1,473,800
2006/08/30 2,705 2,810 2,685 2,790 1,591,900
2006/08/29 2,570 2,635 2,565 2,625 528,300
2006/08/28 2,595 2,635 2,545 2,565 573,800
2006/08/25 2,655 2,655 2,570 2,635 1,330,900
2006/08/24 2,750 2,750 2,680 2,680 385,900
2006/08/23 2,700 2,770 2,700 2,760 793,800
2006/08/22 2,730 2,805 2,725 2,770 529,400
2006/08/21 2,760 2,775 2,725 2,730 570,600
2006/08/18 2,795 2,795 2,715 2,755 1,613,900
2006/08/17 2,900 2,910 2,830 2,860 1,471,900
2006/08/16 2,895 2,965 2,840 2,940 3,527,600
2006/08/15 2,640 2,765 2,615 2,735 3,065,600
2006/08/14 2,385 2,500 2,385 2,495 1,067,400
2006/08/11 2,345 2,405 2,340 2,380 912,300
2006/08/10 2,360 2,360 2,325 2,335 550,800
2006/08/09 2,315 2,395 2,290 2,385 731,300
2006/08/08 2,330 2,330 2,280 2,305 1,375,000
2006/08/07 2,435 2,435 2,330 2,335 973,700
2006/08/04 2,345 2,410 2,340 2,405 908,200
2006/08/03 2,470 2,480 2,325 2,345 1,840,700
2006/08/02 2,420 2,460 2,415 2,450 658,100
2006/08/01 2,420 2,490 2,415 2,460 1,140,900
2006/07/31 2,395 2,420 2,350 2,410 1,032,600
2006/07/28 2,255 2,340 2,180 2,295 1,205,000
2006/07/27 2,100 2,255 2,085 2,205 1,524,200
2006/07/26 2,190 2,210 2,070 2,130 2,240,600
2006/07/25 2,290 2,330 2,155 2,175 1,457,500
2006/07/24 2,220 2,290 2,200 2,280 647,200
2006/07/21 2,315 2,325 2,250 2,260 811,300
2006/07/20 2,335 2,405 2,305 2,385 1,141,400
2006/07/19 2,200 2,290 2,180 2,230 1,313,000
2006/07/18 2,325 2,355 2,195 2,215 1,680,800
2006/07/14 2,270 2,335 2,260 2,285 642,200
2006/07/13 2,220 2,410 2,195 2,320 1,647,300
2006/07/12 2,395 2,430 2,315 2,320 1,572,700
2006/07/11 2,300 2,455 2,275 2,440 2,487,500
2006/07/10 2,390 2,390 2,220 2,280 3,768,100
2006/07/07 2,525 2,540 2,365 2,415 2,883,400
2006/07/06 2,585 2,595 2,460 2,510 3,705,700
2006/07/05 2,820 2,825 2,590 2,625 3,376,800
2006/07/04 2,870 2,875 2,840 2,860 683,200
2006/07/03 2,815 2,840 2,780 2,825 663,900
2006/06/30 2,905 2,905 2,755 2,780 1,296,600
2006/06/29 2,770 2,820 2,760 2,820 700,100
2006/06/28 2,750 2,795 2,750 2,770 743,400
2006/06/27 2,815 2,835 2,785 2,805 844,000
2006/06/26 2,795 2,825 2,780 2,810 767,200
2006/06/23 2,790 2,860 2,730 2,835 592,300
2006/06/22 2,760 2,815 2,715 2,795 728,000
2006/06/21 2,760 2,785 2,735 2,770 526,800
2006/06/20 2,875 2,875 2,765 2,785 764,400
2006/06/19 2,835 2,885 2,825 2,860 650,700
2006/06/16 2,915 2,980 2,765 2,805 2,058,800
2006/06/15 2,950 2,980 2,935 2,955 827,400
2006/06/14 2,800 2,870 2,785 2,840 342,500
2006/06/13 2,875 2,955 2,820 2,830 354,400
2006/06/12 2,860 2,960 2,825 2,935 461,000
2006/06/09 2,900 2,955 2,825 2,895 1,270,900
2006/06/08 2,970 3,000 2,900 2,925 1,248,800
2006/06/07 3,040 3,120 3,020 3,040 195,800
2006/06/06 3,080 3,100 3,050 3,070 402,900
2006/06/05 3,170 3,230 3,110 3,160 295,100
2006/06/02 3,180 3,200 3,110 3,170 1,092,800
2006/06/01 2,985 3,150 2,985 3,130 1,014,500
2006/05/31 2,945 3,010 2,935 2,965 408,600
2006/05/30 2,995 3,020 2,925 2,995 459,700
2006/05/29 2,970 3,030 2,950 2,990 499,300
2006/05/26 3,060 3,080 2,910 2,950 929,700
2006/05/25 2,875 2,995 2,850 2,930 1,320,700
2006/05/24 2,870 2,935 2,820 2,890 1,175,900
2006/05/23 2,870 2,870 2,795 2,830 1,117,300
2006/05/22 2,940 3,160 2,935 2,990 1,257,700
2006/05/19 2,925 2,975 2,870 2,950 716,800
2006/05/18 2,895 2,965 2,885 2,930 632,400
2006/05/17 3,000 3,020 2,890 3,000 747,400
2006/05/16 3,040 3,070 2,965 2,985 711,700
2006/05/15 3,050 3,150 3,020 3,090 518,800
2006/05/12 3,060 3,140 3,030 3,100 426,300
2006/05/11 3,170 3,240 3,080 3,110 943,900
2006/05/10 3,250 3,270 3,200 3,220 392,300
2006/05/09 3,360 3,360 3,300 3,300 578,400
2006/05/08 3,330 3,370 3,270 3,310 1,060,800
2006/05/02 3,180 3,200 3,140 3,180 342,500
2006/05/01 3,200 3,200 3,110 3,140 493,000
2006/04/28 3,160 3,210 3,120 3,150 823,600
2006/04/27 3,100 3,250 3,070 3,160 888,500
2006/04/26 3,170 3,170 3,040 3,070 713,900
2006/04/25 3,090 3,140 3,020 3,130 1,061,000
2006/04/24 3,090 3,120 2,975 2,995 1,356,900
2006/04/21 3,250 3,400 3,180 3,210 1,333,700
2006/04/20 3,290 3,380 3,170 3,200 2,596,300
2006/04/19 3,680 3,690 3,380 3,440 2,323,200
2006/04/18 3,590 3,730 3,560 3,670 440,900
2006/04/17 3,750 3,750 3,570 3,610 633,100
2006/04/14 3,730 3,740 3,690 3,720 460,400
2006/04/13 3,690 3,740 3,670 3,720 414,100
2006/04/12 3,740 3,760 3,670 3,720 848,400
2006/04/11 3,710 3,740 3,650 3,720 443,400
2006/04/10 3,740 3,760 3,700 3,720 711,000
2006/04/07 3,730 3,780 3,670 3,780 837,600
2006/04/06 3,670 3,720 3,640 3,720 554,300
2006/04/05 3,710 3,730 3,550 3,610 492,000
2006/04/04 3,640 3,750 3,620 3,710 522,800
2006/04/03 3,600 3,620 3,570 3,590 337,300
2006/03/31 3,620 3,620 3,540 3,560 409,900
2006/03/30 3,600 3,630 3,560 3,590 380,100
2006/03/29 3,600 3,610 3,550 3,580 684,700
2006/03/28 3,600 3,660 3,590 3,640 849,000
2006/03/27 3,500 3,590 3,500 3,560 857,500
2006/03/24 3,470 3,520 3,450 3,490 442,100
2006/03/23 3,410 3,460 3,400 3,410 316,300
2006/03/22 3,450 3,450 3,350 3,410 631,800
2006/03/20 3,350 3,500 3,320 3,440 773,500
2006/03/17 3,370 3,420 3,290 3,350 761,900
2006/03/16 3,420 3,420 3,290 3,320 445,300
2006/03/15 3,430 3,440 3,380 3,400 570,100
2006/03/14 3,450 3,510 3,390 3,430 1,032,700
2006/03/13 3,330 3,380 3,290 3,360 1,002,000
2006/03/10 3,160 3,320 3,160 3,250 1,309,400
2006/03/09 3,070 3,220 3,040 3,190 887,700
2006/03/08 3,130 3,190 3,050 3,060 945,100
2006/03/07 3,150 3,200 3,140 3,170 984,100
2006/03/06 3,160 3,180 3,120 3,160 647,800
2006/03/03 3,210 3,210 3,120 3,150 783,100
2006/03/02 3,330 3,340 3,220 3,230 612,200
2006/03/01 3,340 3,340 3,240 3,280 942,900
2006/02/28 3,330 3,350 3,230 3,330 960,300
2006/02/27 3,240 3,340 3,230 3,230 872,000
2006/02/24 3,340 3,340 3,200 3,230 1,384,100
2006/02/23 3,330 3,430 3,280 3,390 1,055,200
2006/02/22 3,190 3,250 3,130 3,240 1,337,800
2006/02/21 3,100 3,150 3,020 3,120 889,600
2006/02/20 3,150 3,170 2,950 3,130 1,056,000
2006/02/17 3,220 3,240 3,040 3,100 1,511,700
2006/02/16 3,320 3,400 3,300 3,320 827,800
2006/02/15 3,460 3,480 3,330 3,370 889,800
2006/02/15 1 -> 3.00 分割
2006/02/14 10,400 10,680 10,080 10,440 294,800
2006/02/13 11,000 11,000 10,210 10,370 302,300
2006/02/10 11,000 11,120 10,590 10,990 354,700
2006/02/09 11,400 11,450 10,950 11,160 323,500
2006/02/08 11,590 11,600 11,250 11,280 314,600
2006/02/07 11,430 11,600 11,370 11,590 194,800
2006/02/06 11,290 11,450 11,160 11,390 269,700
2006/02/03 10,860 11,150 10,780 11,100 299,900
2006/02/02 11,000 11,010 10,720 10,850 432,300
2006/02/01 10,780 10,800 10,530 10,650 372,200
2006/01/31 10,240 10,810 10,200 10,500 492,800
2006/01/30 10,500 10,690 10,060 10,230 787,501
2006/01/27 11,740 11,750 10,290 10,480 1,107,901
2006/01/26 11,300 11,490 11,170 11,430 243,000
2006/01/25 11,310 11,470 10,950 11,110 460,200
2006/01/24 10,900 11,360 10,900 11,210 214,000
2006/01/23 11,120 11,640 11,100 11,100 126,700
2006/01/20 12,080 12,080 11,520 11,720 164,100
2006/01/19 10,900 11,740 10,890 11,680 199,100
2006/01/18 11,670 11,700 10,220 10,910 333,900
2006/01/17 11,870 12,120 11,710 11,740 239,300
2006/01/16 12,460 12,460 11,710 11,860 606,301
2006/01/13 12,400 12,800 12,300 12,300 1,154,401
2006/01/12 11,780 12,290 11,610 11,950 281,000
2006/01/11 11,410 11,450 11,110 11,330 238,100
2006/01/10 11,480 11,850 11,170 11,670 191,300
2006/01/06 11,660 11,790 11,470 11,600 151,900
2006/01/05 11,380 11,810 11,370 11,670 218,500
2006/01/04 11,960 11,960 11,580 11,780 92,000

このページの先頭へ