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
2013/12/30 2,784 2,825 2,757 2,820 886,700
2013/12/27 2,739 2,768 2,736 2,764 898,000
2013/12/26 2,850 2,850 2,725 2,734 1,401,300
2013/12/25 2,806 2,852 2,792 2,836 1,198,300
2013/12/24 2,819 2,859 2,806 2,812 1,737,400
2013/12/20 2,668 2,779 2,657 2,774 1,489,600
2013/12/19 2,654 2,674 2,635 2,660 899,500
2013/12/18 2,609 2,630 2,601 2,620 733,200
2013/12/17 2,626 2,628 2,592 2,603 669,300
2013/12/16 2,620 2,634 2,600 2,600 975,300
2013/12/13 2,651 2,668 2,612 2,642 1,648,900
2013/12/12 2,679 2,684 2,602 2,652 1,628,400
2013/12/11 2,704 2,713 2,617 2,631 1,265,900
2013/12/10 2,626 2,706 2,613 2,697 2,036,100
2013/12/09 2,646 2,651 2,570 2,599 1,957,300
2013/12/06 2,656 2,664 2,590 2,599 1,378,500
2013/12/05 2,675 2,714 2,614 2,680 1,531,200
2013/12/04 2,762 2,784 2,700 2,702 997,300
2013/12/03 2,823 2,838 2,766 2,767 1,010,400
2013/12/02 2,858 2,858 2,808 2,817 489,500
2013/11/29 2,858 2,870 2,824 2,846 521,300
2013/11/28 2,876 2,886 2,852 2,863 299,300
2013/11/27 2,842 2,880 2,840 2,851 486,500
2013/11/26 2,866 2,885 2,844 2,846 811,300
2013/11/25 2,979 2,979 2,888 2,903 937,600
2013/11/22 2,976 2,995 2,940 2,978 1,020,400
2013/11/21 2,920 2,950 2,887 2,950 451,700
2013/11/20 2,933 2,950 2,863 2,899 819,700
2013/11/19 3,020 3,020 2,934 2,950 1,252,500
2013/11/18 2,899 3,035 2,851 2,984 1,778,700
2013/11/15 2,898 2,932 2,885 2,923 508,000
2013/11/14 2,847 2,864 2,800 2,841 980,300
2013/11/13 2,849 2,865 2,796 2,828 631,700
2013/11/12 2,819 2,861 2,791 2,854 968,700
2013/11/11 2,821 2,827 2,763 2,801 583,500
2013/11/08 2,781 2,795 2,750 2,771 518,500
2013/11/07 2,871 2,875 2,790 2,800 880,300
2013/11/06 2,855 2,876 2,828 2,837 1,205,900
2013/11/05 2,960 2,962 2,846 2,873 822,500
2013/11/01 3,015 3,020 2,908 2,926 710,100
2013/10/31 3,050 3,070 2,998 3,005 703,700
2013/10/30 3,065 3,140 2,997 3,045 3,426,400
2013/10/29 3,025 3,050 2,967 3,020 428,300
2013/10/28 3,020 3,035 2,952 3,020 690,400
2013/10/25 2,999 3,055 2,941 2,979 920,400
2013/10/24 2,923 2,995 2,911 2,985 802,800
2013/10/23 3,075 3,095 2,956 2,959 974,400
2013/10/22 3,130 3,140 3,000 3,070 815,100
2013/10/21 3,130 3,165 3,100 3,135 590,600
2013/10/18 3,170 3,180 3,070 3,105 530,300
2013/10/17 3,170 3,195 3,100 3,165 610,600
2013/10/16 3,165 3,175 3,080 3,140 505,400
2013/10/15 3,120 3,185 3,095 3,180 928,200
2013/10/11 3,000 3,090 2,998 3,085 915,200
2013/10/10 2,890 2,923 2,850 2,916 1,241,500
2013/10/09 2,814 2,891 2,790 2,881 1,026,900
2013/10/08 2,804 2,877 2,780 2,864 1,113,400
2013/10/07 2,858 2,894 2,787 2,794 694,800
2013/10/04 2,817 2,895 2,804 2,858 1,146,800
2013/10/03 2,917 2,932 2,812 2,817 1,457,100
2013/10/02 3,005 3,025 2,843 2,867 1,591,900
2013/10/01 3,060 3,065 2,976 2,989 1,843,800
2013/09/30 3,145 3,160 3,070 3,085 544,600
2013/09/27 3,190 3,190 3,145 3,170 414,200
2013/09/26 3,100 3,190 3,085 3,185 451,700
2013/09/25 3,135 3,155 3,085 3,130 670,100
2013/09/24 3,075 3,130 3,060 3,130 336,300
2013/09/20 3,095 3,110 3,060 3,105 282,300
2013/09/19 3,040 3,125 3,030 3,095 802,000
2013/09/18 2,890 3,015 2,880 3,005 1,607,400
2013/09/17 2,860 2,907 2,824 2,844 2,041,100
2013/09/13 2,900 2,955 2,897 2,921 1,252,800
2013/09/12 2,924 2,928 2,877 2,913 946,100
2013/09/11 2,961 2,988 2,885 2,925 872,400
2013/09/10 2,860 2,951 2,856 2,947 661,200
2013/09/09 2,842 2,874 2,806 2,835 840,800
2013/09/06 2,782 2,790 2,726 2,761 802,600
2013/09/05 2,749 2,766 2,741 2,754 762,700
2013/09/04 2,728 2,757 2,703 2,719 1,385,100
2013/09/03 2,744 2,749 2,689 2,748 853,400
2013/09/02 2,631 2,726 2,601 2,703 654,000
2013/08/30 2,659 2,679 2,618 2,639 1,435,000
2013/08/29 2,562 2,656 2,562 2,645 1,243,900
2013/08/28 2,672 2,673 2,536 2,545 1,971,000
2013/08/27 2,690 2,746 2,669 2,680 1,313,900
2013/08/26 2,667 2,739 2,667 2,697 1,162,100
2013/08/23 2,667 2,680 2,638 2,662 1,806,300
2013/08/22 2,674 2,695 2,584 2,617 2,781,600
2013/08/21 2,856 2,911 2,715 2,774 2,216,100
2013/08/20 3,005 3,025 2,845 2,856 1,775,700
2013/08/19 2,980 3,055 2,976 3,055 517,700
2013/08/16 2,830 2,964 2,817 2,943 914,500
2013/08/15 2,883 2,910 2,862 2,875 647,500
2013/08/14 2,934 2,989 2,903 2,933 507,000
2013/08/13 2,890 2,973 2,890 2,916 532,400
2013/08/12 2,912 2,912 2,855 2,867 395,200
2013/08/09 3,035 3,040 2,843 2,935 1,303,500
2013/08/08 3,020 3,145 3,020 3,080 453,400
2013/08/07 3,050 3,070 3,005 3,045 399,000
2013/08/06 3,095 3,145 3,045 3,120 419,900
2013/08/05 3,165 3,200 3,125 3,145 510,700
2013/08/02 3,040 3,160 3,030 3,160 666,300
2013/08/01 2,866 2,981 2,860 2,975 637,600
2013/07/31 2,851 2,937 2,851 2,857 616,700
2013/07/30 2,813 2,929 2,810 2,900 489,700
2013/07/29 2,897 2,909 2,805 2,809 748,600
2013/07/26 2,955 2,995 2,887 2,897 1,265,600
2013/07/25 3,240 3,240 3,065 3,065 539,300
2013/07/24 3,160 3,235 3,145 3,225 467,400
2013/07/23 3,185 3,185 3,110 3,155 425,800
2013/07/22 3,155 3,190 3,130 3,190 441,900
2013/07/19 3,120 3,165 3,070 3,135 770,800
2013/07/18 3,115 3,130 3,080 3,100 450,100
2013/07/17 3,115 3,135 3,085 3,110 432,400
2013/07/16 3,080 3,140 3,055 3,135 634,700
2013/07/12 3,030 3,120 3,020 3,045 558,500
2013/07/11 3,010 3,010 2,953 3,005 402,000
2013/07/10 2,995 3,020 2,955 3,005 570,700
2013/07/09 3,000 3,025 2,957 2,997 711,700
2013/07/08 2,911 2,985 2,907 2,954 855,800
2013/07/05 2,910 2,928 2,879 2,888 663,800
2013/07/04 2,877 2,896 2,840 2,880 832,900
2013/07/03 2,844 2,881 2,795 2,870 937,100
2013/07/02 2,831 2,847 2,786 2,830 1,589,300
2013/07/01 2,824 2,833 2,764 2,830 703,700
2013/06/28 2,680 2,810 2,661 2,809 1,188,900
2013/06/27 2,600 2,649 2,558 2,643 863,400
2013/06/26 2,649 2,650 2,550 2,555 466,800
2013/06/25 2,640 2,657 2,561 2,625 594,100
2013/06/24 2,616 2,683 2,587 2,631 654,100
2013/06/21 2,518 2,587 2,515 2,566 1,111,100
2013/06/20 2,623 2,624 2,550 2,568 788,200
2013/06/19 2,665 2,695 2,623 2,659 856,500
2013/06/18 2,648 2,680 2,590 2,609 591,400
2013/06/17 2,538 2,652 2,538 2,648 732,400
2013/06/14 2,611 2,661 2,563 2,567 1,099,700
2013/06/13 2,650 2,675 2,590 2,590 1,647,400
2013/06/12 2,700 2,744 2,604 2,680 1,869,700
2013/06/11 2,880 2,880 2,756 2,785 1,321,300
2013/06/10 2,746 2,907 2,727 2,893 1,536,300
2013/06/07 2,594 2,750 2,590 2,694 1,719,200
2013/06/06 2,600 2,717 2,589 2,640 1,223,800
2013/06/05 2,663 2,723 2,616 2,622 1,076,800
2013/06/04 2,540 2,752 2,536 2,744 1,219,500
2013/06/03 2,654 2,682 2,560 2,590 803,800
2013/05/31 2,725 2,807 2,682 2,727 1,891,600
2013/05/30 2,703 2,748 2,650 2,675 857,800
2013/05/29 2,789 2,843 2,740 2,799 794,000
2013/05/28 2,640 2,812 2,601 2,788 1,463,000
2013/05/27 2,521 2,717 2,494 2,670 1,207,800
2013/05/24 2,628 2,718 2,552 2,631 1,112,900
2013/05/23 2,840 2,852 2,578 2,578 1,235,700
2013/05/22 2,821 2,919 2,788 2,890 1,732,200
2013/05/21 2,942 2,969 2,774 2,829 1,769,600
2013/05/20 3,000 3,010 2,946 2,992 987,100
2013/05/17 2,855 2,967 2,800 2,928 804,000
2013/05/16 2,792 2,898 2,755 2,829 1,360,200
2013/05/15 2,789 2,867 2,778 2,842 1,761,000
2013/05/14 2,789 2,820 2,735 2,739 1,204,000
2013/05/13 2,765 2,765 2,689 2,757 1,922,600
2013/05/10 2,789 2,817 2,761 2,765 822,700
2013/05/09 2,838 2,844 2,730 2,739 864,900
2013/05/08 2,865 2,870 2,811 2,819 793,500
2013/05/07 2,845 2,870 2,835 2,841 767,800
2013/05/02 2,858 2,872 2,749 2,775 955,800
2013/05/01 2,922 2,923 2,843 2,880 858,100
2013/04/30 2,889 2,940 2,850 2,921 806,100
2013/04/26 2,936 2,949 2,886 2,922 543,000
2013/04/25 2,911 2,934 2,885 2,919 568,400
2013/04/24 2,977 3,000 2,900 2,926 1,114,500
2013/04/23 2,945 3,030 2,921 2,989 1,193,000
2013/04/22 2,923 3,000 2,903 2,921 1,152,300
2013/04/19 2,938 2,939 2,868 2,873 1,036,500
2013/04/18 2,970 2,980 2,905 2,942 1,595,300
2013/04/17 2,878 3,030 2,878 3,015 2,034,900
2013/04/16 2,742 2,859 2,712 2,849 1,358,900
2013/04/15 2,800 2,801 2,741 2,759 832,400
2013/04/12 2,794 2,809 2,703 2,791 2,497,800
2013/04/11 2,914 2,917 2,756 2,816 2,932,700
2013/04/10 3,070 3,180 2,994 3,020 2,303,800
2013/04/09 3,200 3,255 3,080 3,140 1,902,500
2013/04/08 2,987 3,265 2,987 3,255 1,419,500
2013/04/05 2,868 2,985 2,783 2,918 1,776,400
2013/04/04 2,650 2,800 2,610 2,799 1,372,600
2013/04/03 2,653 2,701 2,646 2,699 972,600
2013/04/02 2,539 2,648 2,530 2,633 1,494,700
2013/04/01 2,642 2,658 2,573 2,579 863,800
2013/03/29 2,698 2,706 2,632 2,674 1,065,500
2013/03/28 2,696 2,717 2,641 2,662 2,051,400
2013/03/27 2,530 2,710 2,528 2,696 1,653,000
2013/03/26 2,439 2,538 2,430 2,528 960,000
2013/03/25 2,408 2,463 2,403 2,439 548,400
2013/03/22 2,406 2,426 2,360 2,407 669,000
2013/03/21 2,414 2,437 2,362 2,406 1,418,400
2013/03/19 2,430 2,436 2,348 2,370 1,080,800
2013/03/18 2,490 2,490 2,378 2,385 1,067,100
2013/03/15 2,499 2,526 2,451 2,504 1,081,900
2013/03/14 2,400 2,527 2,400 2,470 2,016,500
2013/03/13 2,380 2,398 2,335 2,338 1,280,700
2013/03/12 2,446 2,510 2,391 2,400 1,679,200
2013/03/11 2,372 2,437 2,362 2,432 1,038,600
2013/03/08 2,185 2,363 2,184 2,329 2,981,600
2013/03/07 2,275 2,275 2,203 2,218 1,569,100
2013/03/06 2,220 2,278 2,220 2,269 862,500
2013/03/05 2,240 2,240 2,215 2,218 597,900
2013/03/04 2,225 2,237 2,211 2,230 946,200
2013/03/01 2,163 2,233 2,146 2,227 824,700
2013/02/28 2,157 2,172 2,144 2,158 831,300
2013/02/27 2,185 2,199 2,151 2,156 1,571,300
2013/02/26 2,080 2,195 2,075 2,168 2,576,200
2013/02/25 2,052 2,079 2,040 2,075 979,700
2013/02/22 2,031 2,037 1,998 2,034 584,400
2013/02/21 2,036 2,049 2,022 2,043 657,800
2013/02/20 2,047 2,056 2,025 2,041 728,800
2013/02/19 2,024 2,066 2,003 2,041 1,349,600
2013/02/18 2,061 2,061 2,011 2,017 945,000
2013/02/15 2,049 2,052 2,025 2,033 1,697,300
2013/02/14 2,061 2,074 2,039 2,048 1,410,100
2013/02/13 2,030 2,064 2,022 2,047 1,189,100
2013/02/12 2,010 2,040 2,002 2,031 1,269,200
2013/02/08 1,969 2,025 1,962 1,998 1,928,400
2013/02/07 1,941 1,969 1,937 1,964 848,900
2013/02/06 1,950 1,966 1,926 1,952 1,312,100
2013/02/05 2,000 2,011 1,934 1,936 2,458,700
2013/02/04 2,010 2,046 1,951 2,022 3,510,000
2013/02/01 1,924 1,948 1,918 1,943 1,690,200
2013/01/31 1,849 1,903 1,843 1,894 1,780,000
2013/01/30 1,844 1,847 1,828 1,843 1,269,300
2013/01/29 1,844 1,847 1,829 1,834 1,101,900
2013/01/28 1,836 1,844 1,826 1,839 1,999,300
2013/01/25 1,836 1,839 1,818 1,833 1,812,100
2013/01/24 1,806 1,824 1,800 1,819 1,301,800
2013/01/23 1,814 1,814 1,787 1,793 1,112,300
2013/01/22 1,830 1,830 1,804 1,823 2,104,400
2013/01/21 1,816 1,818 1,790 1,811 3,112,700
2013/01/18 1,788 1,807 1,771 1,791 2,544,400
2013/01/17 1,753 1,759 1,722 1,759 1,712,100
2013/01/16 1,745 1,761 1,732 1,749 2,713,800
2013/01/15 1,686 1,746 1,679 1,733 2,549,800
2013/01/11 1,694 1,700 1,664 1,677 1,295,000
2013/01/10 1,685 1,686 1,657 1,678 1,257,800
2013/01/09 1,670 1,691 1,662 1,670 800,500
2013/01/08 1,703 1,704 1,670 1,682 859,400
2013/01/07 1,742 1,747 1,701 1,708 1,050,900
2013/01/04 1,767 1,769 1,705 1,722 1,290,400

このページの先頭へ