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
2010/12/30 1,145 1,157 1,128 1,148 564,400
2010/12/29 1,111 1,157 1,106 1,148 998,400
2010/12/28 1,100 1,105 1,096 1,098 273,500
2010/12/27 1,102 1,108 1,092 1,098 281,700
2010/12/24 1,106 1,118 1,094 1,102 354,500
2010/12/22 1,108 1,123 1,104 1,114 483,100
2010/12/21 1,118 1,124 1,106 1,109 342,100
2010/12/20 1,129 1,138 1,118 1,121 292,000
2010/12/17 1,130 1,137 1,122 1,128 357,400
2010/12/16 1,134 1,149 1,129 1,138 495,500
2010/12/15 1,115 1,131 1,113 1,127 634,300
2010/12/14 1,093 1,110 1,085 1,104 770,900
2010/12/13 1,078 1,092 1,064 1,087 575,300
2010/12/10 1,108 1,108 1,080 1,086 852,800
2010/12/09 1,087 1,094 1,069 1,078 836,200
2010/12/08 1,089 1,106 1,073 1,086 867,800
2010/12/07 1,106 1,106 1,079 1,084 601,200
2010/12/06 1,107 1,120 1,104 1,109 335,700
2010/12/03 1,091 1,108 1,086 1,107 633,900
2010/12/02 1,087 1,093 1,079 1,083 417,000
2010/12/01 1,081 1,090 1,066 1,073 577,000
2010/11/30 1,080 1,090 1,067 1,080 823,500
2010/11/29 1,030 1,083 1,030 1,081 781,800
2010/11/26 1,056 1,060 1,024 1,032 754,700
2010/11/25 1,075 1,083 1,067 1,068 958,200
2010/11/24 1,064 1,089 1,063 1,077 657,900
2010/11/22 1,082 1,099 1,068 1,092 793,800
2010/11/19 1,088 1,091 1,054 1,059 768,000
2010/11/18 1,030 1,067 1,027 1,062 1,071,200
2010/11/17 1,022 1,041 1,018 1,032 616,900
2010/11/16 1,051 1,052 1,023 1,023 866,800
2010/11/15 1,034 1,043 1,019 1,035 557,100
2010/11/12 1,013 1,040 1,012 1,027 745,100
2010/11/11 992 1,023 986 1,023 922,900
2010/11/10 975 997 966 985 763,700
2010/11/09 960 973 945 964 967,600
2010/11/08 970 973 953 972 571,400
2010/11/05 946 964 943 954 601,800
2010/11/04 930 943 923 931 292,300
2010/11/02 916 928 911 921 381,800
2010/11/01 925 926 908 913 452,800
2010/10/29 913 939 907 926 645,100
2010/10/28 933 939 917 917 777,600
2010/10/27 958 958 930 932 744,900
2010/10/26 922 946 918 946 731,100
2010/10/25 925 931 915 921 419,800
2010/10/22 903 931 900 925 795,800
2010/10/21 903 907 885 896 795,300
2010/10/20 894 903 882 902 1,018,800
2010/10/19 879 899 877 894 662,400
2010/10/18 865 873 863 872 494,400
2010/10/15 875 879 865 868 584,600
2010/10/14 882 890 870 883 735,500
2010/10/13 885 887 860 861 679,400
2010/10/12 892 894 865 868 933,800
2010/10/08 883 899 880 892 958,800
2010/10/07 893 901 875 879 683,300
2010/10/06 881 891 868 887 862,900
2010/10/05 869 884 861 878 645,900
2010/10/04 897 900 867 871 546,200
2010/10/01 900 902 876 890 712,400
2010/09/30 912 920 896 899 665,700
2010/09/29 937 938 907 910 900,000
2010/09/28 950 959 936 938 771,200
2010/09/27 952 967 923 965 1,077,000
2010/09/24 980 986 962 967 799,000
2010/09/22 998 1,012 983 1,000 506,800
2010/09/21 993 1,019 989 989 809,200
2010/09/17 944 998 941 995 1,049,500
2010/09/16 953 954 938 943 324,400
2010/09/15 944 953 934 949 526,900
2010/09/14 938 945 934 943 274,200
2010/09/13 940 940 925 937 317,400
2010/09/10 942 947 919 925 694,100
2010/09/09 920 931 913 929 503,300
2010/09/08 915 915 888 899 376,500
2010/09/07 925 937 918 923 398,500
2010/09/06 915 927 905 927 307,200
2010/09/03 906 912 900 910 229,200
2010/09/02 899 913 886 905 614,500
2010/09/01 878 900 860 898 1,070,100
2010/08/31 933 934 884 887 704,200
2010/08/30 950 965 935 936 477,600
2010/08/27 905 942 900 936 693,700
2010/08/26 886 905 879 905 666,000
2010/08/25 903 907 881 884 795,300
2010/08/24 925 931 916 922 434,600
2010/08/23 913 933 912 924 288,300
2010/08/20 939 944 920 922 510,200
2010/08/19 932 960 932 949 671,700
2010/08/18 937 941 915 928 912,500
2010/08/17 924 954 924 952 1,360,200
2010/08/16 913 926 913 924 564,500
2010/08/13 900 920 889 913 452,000
2010/08/12 880 897 873 897 484,000
2010/08/11 902 913 894 902 632,500
2010/08/10 915 928 914 914 535,200
2010/08/09 882 916 880 914 768,500
2010/08/06 882 895 877 883 437,800
2010/08/05 869 883 867 883 394,500
2010/08/04 869 870 854 865 440,900
2010/08/03 876 882 870 874 244,700
2010/08/02 872 885 858 862 400,900
2010/07/30 878 879 864 867 514,800
2010/07/29 880 888 876 880 274,100
2010/07/28 865 887 863 884 384,200
2010/07/27 865 869 856 861 285,800
2010/07/26 870 874 856 861 264,500
2010/07/23 858 864 852 860 356,300
2010/07/22 835 847 830 843 402,200
2010/07/21 853 853 827 837 491,700
2010/07/20 834 855 829 841 420,500
2010/07/16 860 862 846 849 355,000
2010/07/15 869 872 862 864 393,600
2010/07/14 866 875 857 872 511,100
2010/07/13 867 869 849 855 390,600
2010/07/12 874 874 850 855 496,400
2010/07/09 849 866 848 859 825,300
2010/07/08 825 840 820 840 575,000
2010/07/07 825 827 799 803 664,600
2010/07/06 814 833 797 824 773,400
2010/07/05 805 865 802 828 1,632,900
2010/07/02 792 807 784 795 574,000
2010/07/01 795 797 782 797 992,400
2010/06/30 790 802 781 795 655,100
2010/06/29 809 826 799 803 717,500
2010/06/28 844 844 806 809 1,061,700
2010/06/25 837 847 831 841 1,277,100
2010/06/24 844 853 837 845 838,300
2010/06/23 867 867 843 849 1,133,700
2010/06/22 885 893 878 882 424,800
2010/06/21 870 887 869 885 605,400
2010/06/18 896 901 865 869 631,400
2010/06/17 904 917 895 900 457,400
2010/06/16 921 923 901 912 519,000
2010/06/15 920 923 910 911 325,100
2010/06/14 926 926 912 915 197,600
2010/06/11 893 919 891 912 650,400
2010/06/10 885 888 871 878 624,600
2010/06/09 873 882 864 870 565,800
2010/06/08 859 890 859 872 645,800
2010/06/07 895 895 867 869 606,900
2010/06/04 910 919 897 910 573,100
2010/06/03 891 914 885 908 843,600
2010/06/02 898 899 872 876 567,000
2010/06/01 897 913 891 902 367,000
2010/05/31 893 910 880 905 521,200
2010/05/28 908 915 867 887 1,363,800
2010/05/27 853 895 853 893 703,900
2010/05/26 887 893 867 867 730,100
2010/05/25 891 894 876 890 665,900
2010/05/24 909 915 892 901 596,200
2010/05/21 909 929 884 923 968,600
2010/05/20 916 936 915 924 780,300
2010/05/19 928 941 917 934 615,600
2010/05/18 958 966 925 928 585,500
2010/05/17 971 979 950 957 660,800
2010/05/14 992 1,007 986 986 438,300
2010/05/13 986 1,020 975 1,016 954,700
2010/05/12 972 985 963 971 989,700
2010/05/11 1,025 1,026 964 971 1,478,600
2010/05/10 954 1,012 946 1,001 1,194,100
2010/05/07 950 959 942 953 1,278,000
2010/05/06 990 998 974 976 1,099,400
2010/04/30 1,042 1,046 1,025 1,026 1,139,800
2010/04/28 1,055 1,056 1,036 1,037 674,000
2010/04/27 1,070 1,084 1,062 1,072 623,100
2010/04/26 1,092 1,095 1,077 1,081 666,200
2010/04/23 1,064 1,079 1,063 1,073 539,900
2010/04/22 1,091 1,094 1,059 1,084 827,700
2010/04/21 1,063 1,082 1,053 1,074 640,400
2010/04/20 1,087 1,090 1,052 1,059 586,500
2010/04/19 1,084 1,086 1,062 1,076 453,500
2010/04/16 1,119 1,145 1,108 1,114 763,900
2010/04/15 1,102 1,117 1,097 1,106 868,200
2010/04/14 1,097 1,114 1,077 1,082 806,100
2010/04/13 1,098 1,106 1,088 1,102 1,194,100
2010/04/12 1,074 1,099 1,069 1,086 762,000
2010/04/09 1,070 1,081 1,054 1,067 1,027,100
2010/04/08 1,075 1,083 1,065 1,070 1,567,600
2010/04/07 1,083 1,106 1,062 1,082 2,536,800
2010/04/06 1,149 1,166 1,128 1,152 937,400
2010/04/05 1,125 1,155 1,113 1,149 731,500
2010/04/02 1,094 1,100 1,071 1,095 694,500
2010/04/01 1,129 1,146 1,088 1,103 955,000
2010/03/31 1,064 1,120 1,058 1,110 1,366,400
2010/03/30 1,036 1,065 1,028 1,063 735,500
2010/03/29 1,000 1,037 1,000 1,035 717,300
2010/03/26 992 1,004 989 999 677,100
2010/03/25 994 998 971 975 766,800
2010/03/24 1,011 1,014 987 991 670,700
2010/03/23 1,004 1,014 999 1,011 303,600
2010/03/19 1,037 1,039 983 1,003 993,200
2010/03/18 1,035 1,061 1,031 1,036 895,100
2010/03/17 994 1,037 989 1,036 1,103,700
2010/03/16 983 985 975 984 291,800
2010/03/15 977 993 974 981 650,500
2010/03/12 988 988 973 981 882,000
2010/03/11 996 1,005 986 994 831,100
2010/03/10 984 993 980 988 914,900
2010/03/09 980 988 973 977 1,091,100
2010/03/08 948 955 941 952 697,200
2010/03/05 913 939 909 938 660,900
2010/03/04 903 912 901 904 284,200
2010/03/03 922 922 901 904 539,800
2010/03/02 917 922 901 913 463,300
2010/03/01 912 931 908 915 319,700
2010/02/26 915 919 907 910 307,400
2010/02/25 917 921 907 911 349,800
2010/02/24 938 939 917 920 539,900
2010/02/23 928 948 928 943 468,000
2010/02/22 928 944 928 932 473,700
2010/02/19 927 937 905 908 421,300
2010/02/18 910 930 904 927 785,000
2010/02/17 896 906 885 905 1,325,000
2010/02/16 904 910 895 899 782,800
2010/02/15 908 917 900 910 737,900
2010/02/12 917 919 903 905 783,400
2010/02/10 935 935 912 916 400,700
2010/02/09 926 939 915 920 467,000
2010/02/08 934 948 915 925 692,700
2010/02/05 956 962 930 933 514,400
2010/02/04 980 980 960 978 483,600
2010/02/03 964 991 964 980 716,700
2010/02/02 939 959 930 952 672,600
2010/02/01 922 931 906 924 736,800
2010/01/29 966 972 927 934 628,100
2010/01/28 973 985 961 965 856,600
2010/01/27 976 994 970 988 691,700
2010/01/26 993 1,008 965 965 681,300
2010/01/25 968 996 967 984 377,600
2010/01/22 987 991 971 983 721,700
2010/01/21 969 1,005 957 995 1,131,700
2010/01/20 1,018 1,018 982 999 738,600
2010/01/19 1,037 1,047 1,003 1,019 451,700
2010/01/18 1,030 1,048 1,018 1,045 435,200
2010/01/15 1,033 1,049 1,023 1,036 685,700
2010/01/14 1,010 1,034 1,000 1,032 562,800
2010/01/13 1,012 1,045 1,012 1,014 519,400
2010/01/12 1,004 1,026 990 1,017 473,700
2010/01/08 996 1,000 971 995 613,600
2010/01/07 970 1,012 956 998 776,900
2010/01/06 936 965 925 964 461,100
2010/01/05 915 942 909 923 415,500
2010/01/04 890 902 890 893 174,000

このページの先頭へ