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
2007/12/28 1,600 1,660 1,583 1,660 1,160,700
2007/12/27 1,772 1,800 1,761 1,775 433,400
2007/12/26 1,749 1,813 1,737 1,801 1,238,900
2007/12/25 1,665 1,719 1,665 1,715 801,700
2007/12/21 1,700 1,701 1,613 1,660 1,432,700
2007/12/20 1,707 1,726 1,690 1,700 845,300
2007/12/19 1,707 1,750 1,701 1,706 882,300
2007/12/18 1,753 1,753 1,687 1,725 1,643,800
2007/12/17 1,862 1,883 1,756 1,765 1,063,400
2007/12/14 1,859 1,932 1,833 1,848 1,580,600
2007/12/13 1,970 1,975 1,856 1,870 3,017,500
2007/12/12 1,950 2,030 1,933 2,010 1,808,400
2007/12/11 1,959 2,025 1,950 2,005 1,432,100
2007/12/10 1,925 1,957 1,925 1,950 946,600
2007/12/07 1,913 1,948 1,899 1,924 1,392,600
2007/12/06 1,906 1,913 1,840 1,889 1,375,300
2007/12/05 1,830 1,916 1,815 1,902 1,728,100
2007/12/04 1,820 1,831 1,807 1,809 887,100
2007/12/03 1,840 1,862 1,803 1,831 1,185,600
2007/11/30 1,849 1,874 1,816 1,839 1,559,100
2007/11/29 1,800 1,870 1,797 1,849 1,595,700
2007/11/28 1,740 1,803 1,734 1,769 1,340,600
2007/11/27 1,628 1,755 1,606 1,740 1,112,400
2007/11/26 1,600 1,694 1,574 1,658 1,160,700
2007/11/22 1,565 1,599 1,527 1,564 761,400
2007/11/21 1,568 1,618 1,563 1,603 1,233,700
2007/11/20 1,488 1,555 1,480 1,555 825,400
2007/11/19 1,566 1,619 1,531 1,539 675,600
2007/11/16 1,631 1,631 1,556 1,594 842,400
2007/11/15 1,629 1,671 1,620 1,647 926,800
2007/11/14 1,600 1,621 1,593 1,610 801,800
2007/11/13 1,525 1,597 1,520 1,555 1,229,700
2007/11/12 1,514 1,559 1,490 1,547 1,058,200
2007/11/09 1,664 1,669 1,570 1,574 1,521,100
2007/11/08 1,645 1,650 1,597 1,634 1,770,200
2007/11/07 1,800 1,800 1,726 1,735 2,451,100
2007/11/06 1,693 1,805 1,691 1,770 2,244,100
2007/11/05 1,779 1,783 1,674 1,692 1,099,100
2007/11/02 1,743 1,794 1,733 1,749 1,334,200
2007/11/01 1,823 1,846 1,765 1,787 1,358,800
2007/10/31 1,729 1,770 1,687 1,763 1,472,200
2007/10/30 1,730 1,774 1,685 1,731 2,820,000
2007/10/29 1,629 1,684 1,620 1,675 1,622,900
2007/10/26 1,523 1,597 1,522 1,590 1,381,300
2007/10/25 1,550 1,557 1,503 1,511 1,489,400
2007/10/24 1,626 1,645 1,553 1,565 1,487,400
2007/10/23 1,621 1,650 1,581 1,596 1,852,900
2007/10/22 1,505 1,671 1,505 1,599 3,257,800
2007/10/19 1,688 1,690 1,585 1,617 2,491,400
2007/10/18 1,474 1,543 1,474 1,538 1,090,700
2007/10/17 1,500 1,515 1,451 1,467 1,573,000
2007/10/16 1,585 1,594 1,528 1,535 1,732,600
2007/10/15 1,653 1,670 1,601 1,615 1,956,700
2007/10/12 1,517 1,702 1,491 1,655 6,011,600
2007/10/11 1,532 1,576 1,490 1,547 1,879,500
2007/10/10 1,586 1,606 1,506 1,542 3,077,800
2007/10/09 1,593 1,648 1,571 1,597 3,187,300
2007/10/05 1,433 1,563 1,432 1,563 3,521,300
2007/10/04 1,379 1,480 1,353 1,363 1,697,700
2007/10/03 1,280 1,396 1,264 1,396 2,242,600
2007/10/02 1,315 1,317 1,270 1,279 1,337,300
2007/10/01 1,295 1,316 1,252 1,279 1,804,500
2007/09/28 1,331 1,331 1,223 1,235 1,830,100
2007/09/27 1,181 1,274 1,181 1,251 2,524,200
2007/09/26 1,060 1,189 1,059 1,158 1,957,900
2007/09/25 997 1,076 988 1,063 1,431,800
2007/09/21 1,040 1,080 1,011 1,022 1,684,700
2007/09/20 1,118 1,132 1,076 1,087 1,564,600
2007/09/19 1,128 1,160 1,125 1,138 1,594,900
2007/09/18 1,135 1,137 1,092 1,108 1,717,300
2007/09/14 1,212 1,212 1,168 1,192 1,267,000
2007/09/13 1,242 1,242 1,207 1,214 1,358,600
2007/09/12 1,254 1,259 1,217 1,226 1,064,800
2007/09/11 1,255 1,265 1,202 1,234 1,245,300
2007/09/10 1,257 1,287 1,250 1,267 1,173,300
2007/09/07 1,313 1,343 1,285 1,297 1,243,400
2007/09/06 1,311 1,322 1,283 1,318 1,376,800
2007/09/05 1,407 1,420 1,347 1,360 899,300
2007/09/04 1,426 1,434 1,409 1,412 643,300
2007/09/03 1,445 1,445 1,394 1,424 680,700
2007/08/31 1,393 1,428 1,393 1,426 778,500
2007/08/30 1,455 1,455 1,382 1,392 723,000
2007/08/29 1,417 1,420 1,380 1,405 682,000
2007/08/28 1,450 1,463 1,448 1,454 456,900
2007/08/27 1,518 1,535 1,462 1,471 1,300,000
2007/08/24 1,521 1,530 1,478 1,498 1,096,100
2007/08/23 1,531 1,558 1,516 1,551 654,300
2007/08/22 1,500 1,575 1,498 1,537 1,500,200
2007/08/21 1,458 1,504 1,441 1,467 993,000
2007/08/20 1,483 1,511 1,468 1,478 1,247,600
2007/08/17 1,553 1,574 1,452 1,463 1,090,500
2007/08/16 1,581 1,592 1,506 1,560 982,500
2007/08/15 1,598 1,629 1,582 1,587 735,000
2007/08/14 1,639 1,647 1,603 1,635 885,700
2007/08/13 1,689 1,712 1,631 1,648 1,347,200
2007/08/10 1,670 1,727 1,666 1,719 1,542,400
2007/08/09 1,655 1,737 1,654 1,724 2,699,100
2007/08/08 1,625 1,649 1,616 1,635 1,104,000
2007/08/07 1,661 1,664 1,609 1,618 1,176,200
2007/08/06 1,645 1,664 1,616 1,639 1,087,600
2007/08/03 1,659 1,679 1,635 1,656 1,270,600
2007/08/02 1,657 1,690 1,627 1,658 1,350,300
2007/08/01 1,720 1,720 1,644 1,655 996,400
2007/07/31 1,685 1,703 1,655 1,691 930,900
2007/07/30 1,640 1,700 1,628 1,679 1,039,000
2007/07/27 1,621 1,666 1,621 1,650 1,158,900
2007/07/26 1,731 1,731 1,679 1,687 1,036,900
2007/07/25 1,726 1,743 1,714 1,731 946,300
2007/07/24 1,744 1,776 1,727 1,763 949,500
2007/07/23 1,730 1,750 1,706 1,722 1,407,600
2007/07/20 1,802 1,819 1,785 1,790 1,093,700
2007/07/19 1,800 1,869 1,777 1,852 2,356,400
2007/07/18 1,843 1,846 1,812 1,818 1,178,500
2007/07/17 1,873 1,880 1,844 1,852 950,400
2007/07/13 1,894 1,894 1,872 1,880 663,700
2007/07/12 1,899 1,900 1,863 1,870 708,900
2007/07/11 1,905 1,912 1,878 1,893 926,800
2007/07/10 1,919 1,927 1,903 1,908 722,600
2007/07/09 1,875 1,901 1,850 1,897 1,117,200
2007/07/06 1,880 1,884 1,865 1,874 1,456,200
2007/07/05 1,920 1,920 1,887 1,892 1,248,600
2007/07/04 1,932 1,935 1,917 1,920 873,500
2007/07/03 1,946 1,946 1,926 1,938 1,126,700
2007/07/02 1,974 1,974 1,943 1,946 781,300
2007/06/29 1,957 1,961 1,927 1,954 1,353,400
2007/06/28 1,960 1,971 1,949 1,961 697,600
2007/06/27 1,967 1,977 1,934 1,946 846,000
2007/06/26 2,000 2,010 1,960 1,979 1,677,100
2007/06/25 1,978 2,040 1,978 2,020 1,531,600
2007/06/22 1,957 1,976 1,954 1,968 960,500
2007/06/21 1,967 1,995 1,948 1,956 1,037,000
2007/06/20 2,005 2,005 1,969 1,972 961,800
2007/06/19 2,015 2,025 1,982 1,990 1,116,200
2007/06/18 1,984 2,015 1,983 2,010 604,400
2007/06/15 1,986 1,998 1,973 1,980 1,453,600
2007/06/14 2,015 2,025 1,978 1,997 793,100
2007/06/13 1,970 1,996 1,958 1,994 1,036,900
2007/06/12 2,000 2,010 1,971 1,992 1,311,200
2007/06/11 2,040 2,050 2,005 2,015 812,700
2007/06/08 2,060 2,075 2,010 2,040 1,577,400
2007/06/07 2,090 2,095 2,070 2,095 1,005,100
2007/06/06 2,110 2,140 2,110 2,115 1,019,000
2007/06/05 2,135 2,150 2,110 2,125 677,700
2007/06/04 2,160 2,175 2,120 2,130 1,147,100
2007/06/01 2,150 2,170 2,125 2,135 1,573,300
2007/05/31 2,200 2,235 2,180 2,190 873,900
2007/05/30 2,200 2,245 2,200 2,230 1,139,300
2007/05/29 2,195 2,280 2,185 2,255 951,200
2007/05/28 2,165 2,215 2,150 2,175 380,200
2007/05/25 2,140 2,190 2,140 2,170 692,100
2007/05/24 2,230 2,230 2,180 2,200 925,000
2007/05/23 2,190 2,270 2,190 2,245 2,376,500
2007/05/22 2,100 2,160 2,095 2,155 857,000
2007/05/21 2,120 2,120 2,075 2,105 426,000
2007/05/18 2,105 2,120 2,065 2,090 858,900
2007/05/17 2,120 2,150 2,100 2,110 365,700
2007/05/16 2,120 2,125 2,075 2,125 677,300
2007/05/15 2,115 2,175 2,110 2,140 936,900
2007/05/14 2,155 2,155 2,100 2,115 723,400
2007/05/11 2,130 2,160 2,105 2,130 594,500
2007/05/10 2,180 2,180 2,115 2,125 886,100
2007/05/09 2,130 2,150 2,110 2,145 744,400
2007/05/08 2,095 2,135 2,085 2,125 819,100
2007/05/07 2,120 2,125 2,060 2,110 822,500
2007/05/02 2,040 2,090 2,025 2,080 965,700
2007/05/01 1,993 2,035 1,985 2,010 797,700
2007/04/27 1,987 2,010 1,972 1,992 1,414,000
2007/04/26 2,065 2,070 1,966 2,000 3,733,200
2007/04/25 2,075 2,145 2,075 2,105 1,253,600
2007/04/24 2,075 2,085 2,060 2,075 904,000
2007/04/23 2,110 2,110 2,065 2,070 1,493,100
2007/04/20 2,070 2,080 2,040 2,080 1,240,300
2007/04/19 2,010 2,065 2,000 2,050 1,230,800
2007/04/18 2,000 2,020 1,970 2,005 1,537,200
2007/04/17 2,035 2,065 2,000 2,020 1,126,200
2007/04/16 2,070 2,090 2,010 2,040 961,800
2007/04/13 2,100 2,125 2,060 2,070 952,700
2007/04/12 2,150 2,150 2,100 2,115 1,074,000
2007/04/11 2,135 2,165 2,125 2,145 1,843,700
2007/04/10 2,070 2,105 2,055 2,095 1,024,300
2007/04/09 2,070 2,080 2,055 2,070 734,600
2007/04/06 2,065 2,085 2,055 2,075 1,388,900
2007/04/05 2,010 2,110 2,000 2,070 2,579,300
2007/04/04 1,976 1,993 1,948 1,970 1,768,500
2007/04/03 1,966 1,966 1,898 1,946 1,527,800
2007/04/02 2,000 2,015 1,941 1,965 1,521,500
2007/03/30 1,941 1,991 1,928 1,986 1,529,900
2007/03/29 1,955 1,970 1,912 1,938 2,226,300
2007/03/28 1,963 2,035 1,960 1,985 2,143,400
2007/03/27 1,983 1,989 1,944 1,963 1,109,200
2007/03/26 1,947 1,995 1,947 1,967 1,790,700
2007/03/23 1,955 1,965 1,930 1,942 2,202,200
2007/03/22 1,933 1,956 1,920 1,947 1,727,100
2007/03/20 1,899 1,921 1,888 1,913 1,682,200
2007/03/19 1,868 1,888 1,837 1,875 1,497,000
2007/03/16 1,860 1,901 1,845 1,870 2,050,500
2007/03/15 1,922 1,930 1,873 1,890 1,774,000
2007/03/14 1,909 1,966 1,892 1,915 2,107,400
2007/03/13 1,930 1,987 1,913 1,913 1,456,700
2007/03/12 1,991 1,991 1,908 1,927 1,726,600
2007/03/09 1,895 2,005 1,895 1,975 3,128,200
2007/03/08 1,950 1,950 1,860 1,915 4,393,800
2007/03/07 1,976 2,035 1,941 1,959 3,070,100
2007/03/06 2,000 2,065 1,990 2,025 1,114,800
2007/03/05 2,100 2,110 2,015 2,020 1,329,300
2007/03/02 2,165 2,185 2,130 2,150 762,600
2007/03/01 2,265 2,270 2,130 2,150 2,773,500
2007/02/28 2,240 2,260 2,210 2,250 1,560,800
2007/02/27 2,310 2,325 2,260 2,280 1,575,900
2007/02/26 2,320 2,325 2,260 2,305 1,236,100
2007/02/23 2,280 2,335 2,255 2,320 1,615,500
2007/02/22 2,245 2,265 2,215 2,265 966,900
2007/02/21 2,190 2,220 2,175 2,205 1,490,100
2007/02/20 2,170 2,175 2,145 2,170 696,000
2007/02/19 2,150 2,175 2,140 2,160 904,500
2007/02/16 2,160 2,175 2,135 2,150 1,084,000
2007/02/15 2,205 2,220 2,140 2,150 2,451,100
2007/02/14 2,285 2,285 2,245 2,250 819,600
2007/02/13 2,275 2,280 2,235 2,250 1,287,900
2007/02/09 2,200 2,205 2,150 2,195 1,636,700
2007/02/08 2,230 2,245 2,200 2,225 1,372,600
2007/02/07 2,220 2,275 2,210 2,260 1,440,300
2007/02/06 2,275 2,280 2,215 2,235 2,054,300
2007/02/05 2,350 2,350 2,250 2,280 1,379,200
2007/02/02 2,275 2,340 2,270 2,330 1,290,500
2007/02/01 2,320 2,320 2,245 2,260 2,000,500
2007/01/31 2,320 2,320 2,285 2,300 980,700
2007/01/30 2,340 2,340 2,285 2,290 898,400
2007/01/29 2,315 2,335 2,280 2,300 964,400
2007/01/26 2,305 2,360 2,260 2,310 1,646,900
2007/01/25 2,410 2,410 2,290 2,305 1,902,100
2007/01/24 2,415 2,425 2,365 2,380 1,484,300
2007/01/23 2,460 2,460 2,405 2,415 1,074,400
2007/01/22 2,485 2,510 2,450 2,450 1,992,600
2007/01/19 2,345 2,435 2,335 2,430 2,629,000
2007/01/18 2,290 2,340 2,280 2,330 1,303,200
2007/01/17 2,260 2,260 2,230 2,250 1,054,100
2007/01/16 2,235 2,260 2,210 2,240 843,400
2007/01/15 2,230 2,260 2,210 2,230 989,500
2007/01/12 2,200 2,205 2,160 2,190 1,458,200
2007/01/11 2,255 2,270 2,190 2,200 2,590,900
2007/01/10 2,350 2,355 2,270 2,295 2,118,500
2007/01/09 2,400 2,410 2,360 2,375 1,287,500
2007/01/05 2,310 2,420 2,300 2,375 1,919,100
2007/01/04 2,260 2,330 2,245 2,330 549,100

このページの先頭へ