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
2009/12/30 919 919 893 895 302,500
2009/12/29 923 925 892 909 466,700
2009/12/28 902 925 898 913 595,600
2009/12/25 879 916 876 910 544,600
2009/12/24 883 898 871 892 808,500
2009/12/22 871 890 863 887 546,200
2009/12/21 864 870 850 866 423,700
2009/12/18 848 860 841 856 448,700
2009/12/17 862 871 855 860 458,600
2009/12/16 885 901 858 867 952,800
2009/12/15 877 882 868 876 256,400
2009/12/14 892 896 868 879 333,000
2009/12/11 905 905 883 897 417,400
2009/12/10 884 911 880 885 394,500
2009/12/09 925 928 893 893 299,000
2009/12/08 921 946 920 927 793,800
2009/12/07 907 922 903 917 322,600
2009/12/04 908 914 893 900 390,100
2009/12/03 889 899 880 898 752,600
2009/12/02 873 890 856 869 657,400
2009/12/01 879 896 854 891 673,700
2009/11/30 858 882 849 878 487,700
2009/11/27 833 873 833 838 658,200
2009/11/26 827 853 821 842 360,100
2009/11/25 833 838 817 825 328,500
2009/11/24 859 869 834 835 845,300
2009/11/20 833 858 830 858 450,000
2009/11/19 830 847 825 845 549,100
2009/11/18 869 877 826 835 604,100
2009/11/17 870 884 862 867 546,800
2009/11/16 877 882 862 866 386,800
2009/11/13 891 895 860 878 636,400
2009/11/12 917 918 879 882 686,700
2009/11/11 928 936 910 916 460,900
2009/11/10 925 950 922 928 891,100
2009/11/09 941 962 925 926 589,000
2009/11/06 978 978 943 950 649,600
2009/11/05 943 988 935 986 760,200
2009/11/04 1,027 1,070 941 946 2,533,100
2009/11/02 937 987 930 987 840,600
2009/10/30 912 913 881 887 684,700
2009/10/29 895 913 892 897 638,000
2009/10/28 910 930 906 921 511,200
2009/10/27 919 923 898 910 757,400
2009/10/26 903 928 901 919 689,700
2009/10/23 917 924 903 909 781,500
2009/10/22 915 924 897 917 401,000
2009/10/21 930 933 913 916 276,500
2009/10/20 924 929 908 921 451,000
2009/10/19 900 924 891 920 513,900
2009/10/16 934 935 899 906 371,600
2009/10/15 954 959 926 935 252,800
2009/10/14 964 964 921 929 458,900
2009/10/13 956 975 949 964 571,200
2009/10/09 910 937 907 936 350,400
2009/10/08 911 919 897 911 494,100
2009/10/07 901 923 896 921 620,300
2009/10/06 925 933 908 913 1,037,400
2009/10/05 925 949 911 935 875,000
2009/10/02 890 924 883 901 1,332,400
2009/10/01 882 890 861 881 1,010,600
2009/09/30 914 925 879 904 774,800
2009/09/29 940 944 902 904 1,110,400
2009/09/28 904 911 885 905 763,700
2009/09/25 947 955 911 915 972,600
2009/09/24 917 964 917 956 1,772,200
2009/09/18 962 1,001 956 997 1,070,300
2009/09/17 951 972 947 972 618,600
2009/09/16 969 978 929 931 668,300
2009/09/15 990 994 967 968 435,100
2009/09/14 996 998 975 981 289,000
2009/09/11 1,020 1,020 995 999 380,600
2009/09/10 997 1,017 996 1,016 413,800
2009/09/09 981 1,002 972 993 702,700
2009/09/08 976 988 969 985 665,300
2009/09/07 993 994 956 980 649,400
2009/09/04 1,019 1,019 985 989 599,700
2009/09/03 1,024 1,024 1,004 1,009 502,000
2009/09/02 1,035 1,042 1,022 1,023 515,400
2009/09/01 1,050 1,068 1,043 1,059 288,000
2009/08/31 1,074 1,095 1,050 1,052 471,600
2009/08/28 1,069 1,083 1,061 1,071 453,600
2009/08/27 1,068 1,072 1,042 1,056 754,800
2009/08/26 1,060 1,069 1,046 1,065 671,800
2009/08/25 1,060 1,069 1,057 1,059 368,400
2009/08/24 1,068 1,076 1,053 1,057 467,800
2009/08/21 1,065 1,068 1,039 1,055 466,700
2009/08/20 1,039 1,072 1,032 1,069 432,800
2009/08/19 1,047 1,057 1,042 1,047 489,500
2009/08/18 1,061 1,072 1,052 1,067 472,200
2009/08/17 1,125 1,125 1,081 1,087 638,800
2009/08/14 1,124 1,146 1,123 1,132 1,064,100
2009/08/13 1,124 1,200 1,106 1,200 542,000
2009/08/12 1,121 1,122 1,100 1,105 391,300
2009/08/11 1,116 1,137 1,106 1,134 456,200
2009/08/10 1,111 1,112 1,101 1,109 491,500
2009/08/07 1,096 1,100 1,075 1,097 506,800
2009/08/06 1,113 1,118 1,093 1,100 509,300
2009/08/05 1,132 1,133 1,110 1,113 666,000
2009/08/04 1,126 1,128 1,102 1,112 681,000
2009/08/03 1,094 1,112 1,085 1,108 642,600
2009/07/31 1,086 1,098 1,072 1,078 547,400
2009/07/30 1,107 1,107 1,072 1,085 429,300
2009/07/29 1,103 1,108 1,085 1,089 608,000
2009/07/28 1,103 1,104 1,085 1,098 368,700
2009/07/27 1,120 1,128 1,090 1,096 355,700
2009/07/24 1,107 1,115 1,081 1,096 816,800
2009/07/23 1,105 1,126 1,086 1,092 597,200
2009/07/22 1,127 1,129 1,081 1,087 587,700
2009/07/21 1,075 1,108 1,066 1,107 1,103,100
2009/07/17 1,035 1,035 1,006 1,029 419,800
2009/07/16 1,067 1,084 1,013 1,016 979,300
2009/07/15 1,048 1,066 1,033 1,055 852,600
2009/07/14 1,035 1,042 1,002 1,021 1,152,400
2009/07/13 1,053 1,055 1,001 1,003 875,900
2009/07/10 1,081 1,085 1,043 1,056 732,200
2009/07/09 1,090 1,103 1,068 1,079 753,100
2009/07/08 1,145 1,146 1,084 1,104 1,001,200
2009/07/07 1,200 1,209 1,176 1,182 641,500
2009/07/06 1,171 1,204 1,162 1,193 773,200
2009/07/03 1,203 1,221 1,181 1,211 1,025,700
2009/07/02 1,280 1,288 1,248 1,254 542,400
2009/07/01 1,252 1,287 1,238 1,248 514,400
2009/06/30 1,225 1,263 1,224 1,263 759,200
2009/06/29 1,250 1,262 1,213 1,223 476,700
2009/06/26 1,250 1,273 1,240 1,245 571,300
2009/06/25 1,230 1,245 1,207 1,230 901,800
2009/06/24 1,259 1,264 1,229 1,233 808,100
2009/06/23 1,268 1,272 1,189 1,219 1,786,700
2009/06/22 1,356 1,356 1,287 1,300 1,128,700
2009/06/19 1,381 1,387 1,331 1,341 525,200
2009/06/18 1,330 1,362 1,330 1,347 552,900
2009/06/17 1,369 1,400 1,364 1,385 328,900
2009/06/16 1,443 1,459 1,359 1,368 694,300
2009/06/15 1,427 1,484 1,424 1,460 470,100
2009/06/12 1,403 1,429 1,390 1,407 695,700
2009/06/11 1,365 1,403 1,361 1,363 618,800
2009/06/10 1,314 1,391 1,309 1,373 789,300
2009/06/09 1,310 1,320 1,290 1,299 626,700
2009/06/08 1,300 1,318 1,283 1,300 410,200
2009/06/05 1,302 1,326 1,291 1,297 571,800
2009/06/04 1,280 1,288 1,265 1,270 292,300
2009/06/03 1,286 1,306 1,277 1,290 373,700
2009/06/02 1,300 1,307 1,280 1,285 492,100
2009/06/01 1,252 1,284 1,234 1,274 400,300
2009/05/29 1,297 1,297 1,256 1,257 854,300
2009/05/28 1,286 1,310 1,265 1,296 351,700
2009/05/27 1,300 1,317 1,284 1,285 766,700
2009/05/26 1,298 1,320 1,285 1,308 535,900
2009/05/25 1,267 1,293 1,265 1,283 356,800
2009/05/22 1,231 1,280 1,225 1,267 429,300
2009/05/21 1,251 1,259 1,231 1,251 380,000
2009/05/20 1,270 1,281 1,246 1,269 587,700
2009/05/19 1,230 1,262 1,217 1,235 659,400
2009/05/18 1,215 1,215 1,186 1,195 406,500
2009/05/15 1,174 1,217 1,166 1,214 532,000
2009/05/14 1,180 1,193 1,154 1,163 530,300
2009/05/13 1,222 1,235 1,173 1,215 487,400
2009/05/12 1,202 1,234 1,197 1,202 722,500
2009/05/11 1,194 1,249 1,192 1,239 905,500
2009/05/08 1,165 1,196 1,152 1,190 771,500
2009/05/07 1,168 1,179 1,139 1,170 818,700
2009/05/01 1,120 1,128 1,086 1,108 608,100
2009/04/30 1,057 1,127 1,057 1,120 1,220,400
2009/04/28 1,019 1,068 1,004 1,007 767,900
2009/04/27 1,030 1,050 996 1,003 663,100
2009/04/24 1,004 1,043 994 1,010 455,600
2009/04/23 980 1,016 953 1,003 538,600
2009/04/22 996 1,003 963 970 565,400
2009/04/21 976 1,013 960 995 820,700
2009/04/20 1,034 1,034 980 1,006 824,300
2009/04/17 1,033 1,037 1,001 1,014 549,400
2009/04/16 1,062 1,086 1,010 1,022 866,800
2009/04/15 1,084 1,084 1,025 1,046 576,000
2009/04/14 1,100 1,139 1,060 1,069 518,500
2009/04/13 1,003 1,113 1,001 1,108 1,099,000
2009/04/10 1,020 1,031 990 1,023 641,900
2009/04/09 949 994 932 989 770,000
2009/04/08 980 980 917 934 1,028,200
2009/04/07 968 993 930 990 826,100
2009/04/06 1,026 1,027 966 978 599,600
2009/04/03 1,022 1,022 985 997 465,000
2009/04/02 963 1,000 941 995 915,600
2009/04/01 904 939 901 933 603,100
2009/03/31 905 949 887 894 671,000
2009/03/30 966 985 903 910 532,000
2009/03/27 994 1,002 965 976 598,500
2009/03/26 916 972 916 964 472,900
2009/03/25 937 951 928 936 989,400
2009/03/24 905 944 899 927 1,151,100
2009/03/23 846 870 834 865 1,315,800
2009/03/19 842 855 830 835 885,900
2009/03/18 838 869 816 832 1,390,000
2009/03/17 791 836 791 829 1,353,000
2009/03/16 780 810 769 801 747,700
2009/03/13 740 765 727 753 900,100
2009/03/12 755 757 733 734 806,100
2009/03/11 779 788 754 767 716,700
2009/03/10 750 775 749 757 447,800
2009/03/09 766 772 745 750 938,900
2009/03/06 774 792 765 776 766,300
2009/03/05 806 815 791 794 951,000
2009/03/04 721 781 715 776 976,100
2009/03/03 719 757 702 728 757,000
2009/03/02 730 746 720 739 744,200
2009/02/27 775 786 734 757 834,300
2009/02/26 778 804 762 785 774,000
2009/02/25 806 813 773 791 774,200
2009/02/24 784 817 779 796 1,014,000
2009/02/23 778 811 771 804 1,031,200
2009/02/20 824 834 773 782 818,000
2009/02/19 817 845 814 824 768,200
2009/02/18 797 802 782 793 437,900
2009/02/17 818 820 791 798 436,000
2009/02/16 836 846 828 833 502,400
2009/02/13 834 859 827 831 732,000
2009/02/12 844 855 826 833 467,800
2009/02/10 860 874 850 854 289,700
2009/02/09 910 912 845 860 781,400
2009/02/06 899 901 872 882 717,000
2009/02/05 870 900 855 869 632,600
2009/02/04 822 866 816 860 586,900
2009/02/03 808 832 800 802 468,300
2009/02/02 812 826 802 815 297,400
2009/01/30 830 834 811 821 402,700
2009/01/29 833 855 833 849 447,000
2009/01/28 819 848 807 827 777,400
2009/01/27 789 847 789 839 533,500
2009/01/26 795 799 777 786 600,700
2009/01/23 851 852 810 815 485,900
2009/01/22 851 874 837 870 469,900
2009/01/21 855 859 831 841 596,000
2009/01/20 901 911 878 890 270,300
2009/01/19 916 927 903 911 270,500
2009/01/16 923 944 908 923 478,200
2009/01/15 900 930 898 919 671,800
2009/01/14 930 944 915 915 634,800
2009/01/13 947 953 905 929 1,066,200
2009/01/09 949 949 916 937 721,300
2009/01/08 922 947 914 939 788,000
2009/01/07 935 960 929 947 708,400
2009/01/06 939 947 924 939 704,100
2009/01/05 950 958 907 921 429,400

このページの先頭へ