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
2015/12/30 2,745 2,764 2,713 2,726 404,200
2015/12/29 2,710 2,725 2,681 2,713 326,900
2015/12/28 2,663 2,723 2,663 2,710 331,000
2015/12/25 2,705 2,705 2,640 2,663 758,000
2015/12/24 2,718 2,761 2,718 2,728 608,500
2015/12/22 2,714 2,717 2,659 2,676 469,800
2015/12/21 2,684 2,722 2,644 2,714 620,300
2015/12/18 2,805 2,870 2,723 2,725 1,172,800
2015/12/17 2,817 2,871 2,816 2,829 677,500
2015/12/16 2,766 2,792 2,739 2,767 720,900
2015/12/15 2,709 2,772 2,688 2,729 991,500
2015/12/14 2,652 2,694 2,643 2,692 619,700
2015/12/11 2,661 2,722 2,661 2,702 657,300
2015/12/10 2,714 2,731 2,686 2,701 465,600
2015/12/09 2,719 2,783 2,710 2,747 481,400
2015/12/08 2,781 2,796 2,727 2,732 554,700
2015/12/07 2,818 2,840 2,783 2,783 415,900
2015/12/04 2,799 2,809 2,764 2,771 487,800
2015/12/03 2,841 2,856 2,807 2,849 413,400
2015/12/02 2,879 2,890 2,839 2,850 553,000
2015/12/01 2,839 2,890 2,827 2,889 349,400
2015/11/30 2,850 2,868 2,822 2,836 783,300
2015/11/27 2,917 2,930 2,841 2,854 564,700
2015/11/26 2,886 2,931 2,886 2,906 204,600
2015/11/25 2,898 2,901 2,854 2,872 343,100
2015/11/24 2,948 2,997 2,924 2,929 367,800
2015/11/20 2,958 2,958 2,911 2,932 434,100
2015/11/19 2,922 2,973 2,913 2,946 413,500
2015/11/18 2,856 2,908 2,842 2,879 519,500
2015/11/17 2,942 2,944 2,833 2,838 930,200
2015/11/16 2,878 2,983 2,863 2,937 558,000
2015/11/13 2,949 2,986 2,921 2,939 315,300
2015/11/12 2,983 3,000 2,966 2,989 467,300
2015/11/11 2,940 3,010 2,916 2,989 487,700
2015/11/10 2,953 2,984 2,902 2,949 521,000
2015/11/09 2,926 3,020 2,911 2,996 457,400
2015/11/06 2,975 2,979 2,880 2,921 468,200
2015/11/05 2,925 2,975 2,902 2,967 333,800
2015/11/04 2,970 2,981 2,911 2,923 476,500
2015/11/02 2,978 2,978 2,906 2,920 947,900
2015/10/30 2,950 3,070 2,930 3,045 1,017,400
2015/10/29 2,989 2,989 2,908 2,938 576,900
2015/10/28 2,947 2,959 2,888 2,957 471,700
2015/10/27 2,942 2,969 2,907 2,950 781,600
2015/10/26 2,923 2,953 2,873 2,945 665,500
2015/10/23 2,878 2,889 2,850 2,884 489,800
2015/10/22 2,826 2,830 2,787 2,809 302,900
2015/10/21 2,802 2,856 2,775 2,851 473,400
2015/10/20 2,845 2,855 2,770 2,812 580,800
2015/10/19 2,813 2,853 2,813 2,835 717,100
2015/10/16 2,768 2,835 2,750 2,806 642,600
2015/10/15 2,636 2,744 2,627 2,743 644,400
2015/10/14 2,708 2,728 2,642 2,666 819,200
2015/10/13 2,701 2,768 2,692 2,736 928,400
2015/10/09 2,762 2,796 2,736 2,785 1,789,200
2015/10/08 2,589 2,655 2,573 2,633 1,028,300
2015/10/07 2,480 2,588 2,475 2,566 783,500
2015/10/06 2,553 2,579 2,481 2,485 765,400
2015/10/05 2,443 2,513 2,438 2,477 601,400
2015/10/02 2,450 2,455 2,371 2,405 729,200
2015/10/01 2,411 2,490 2,383 2,452 1,323,400
2015/09/30 2,370 2,406 2,345 2,356 1,010,700
2015/09/29 2,433 2,440 2,306 2,338 984,600
2015/09/28 2,493 2,522 2,460 2,490 541,500
2015/09/25 2,479 2,540 2,469 2,508 921,600
2015/09/24 2,509 2,515 2,466 2,466 927,500
2015/09/18 2,574 2,588 2,509 2,510 657,800
2015/09/17 2,551 2,634 2,542 2,622 1,250,800
2015/09/16 2,597 2,600 2,528 2,536 654,900
2015/09/15 2,618 2,641 2,550 2,553 817,900
2015/09/14 2,631 2,636 2,562 2,599 797,300
2015/09/11 2,582 2,648 2,577 2,639 1,490,100
2015/09/10 2,494 2,514 2,443 2,507 748,600
2015/09/09 2,460 2,568 2,446 2,568 624,900
2015/09/08 2,431 2,456 2,364 2,379 774,300
2015/09/07 2,434 2,470 2,401 2,430 740,100
2015/09/04 2,595 2,595 2,418 2,455 1,346,400
2015/09/03 2,600 2,600 2,488 2,504 1,497,700
2015/09/02 2,613 2,697 2,581 2,595 1,069,700
2015/09/01 2,742 2,763 2,654 2,655 1,030,200
2015/08/31 2,778 2,812 2,696 2,756 1,306,900
2015/08/28 2,813 2,822 2,686 2,703 1,270,600
2015/08/27 2,762 2,783 2,696 2,735 884,300
2015/08/26 2,528 2,684 2,517 2,649 1,296,000
2015/08/25 2,547 2,650 2,450 2,505 1,423,200
2015/08/24 2,743 2,748 2,544 2,550 2,108,100
2015/08/21 2,913 2,924 2,851 2,862 865,700
2015/08/20 3,065 3,130 3,010 3,015 886,600
2015/08/19 3,120 3,140 3,080 3,100 649,600
2015/08/18 3,130 3,190 3,115 3,155 619,000
2015/08/17 3,120 3,145 3,080 3,115 811,100
2015/08/14 3,115 3,160 3,100 3,120 588,800
2015/08/13 3,130 3,155 3,030 3,105 1,193,800
2015/08/12 3,325 3,340 3,110 3,135 1,428,400
2015/08/11 3,390 3,395 3,305 3,330 294,700
2015/08/10 3,310 3,385 3,310 3,385 260,300
2015/08/07 3,400 3,400 3,305 3,350 325,400
2015/08/06 3,400 3,405 3,325 3,360 452,300
2015/08/05 3,400 3,440 3,360 3,365 607,000
2015/08/04 3,330 3,485 3,315 3,485 1,039,600
2015/08/03 3,240 3,300 3,230 3,275 891,100
2015/07/31 3,365 3,380 3,190 3,230 1,083,700
2015/07/30 3,315 3,385 3,315 3,335 560,400
2015/07/29 3,325 3,385 3,280 3,305 809,400
2015/07/28 3,300 3,370 3,265 3,335 884,700
2015/07/27 3,550 3,550 3,360 3,370 658,700
2015/07/24 3,565 3,620 3,560 3,595 851,200
2015/07/23 3,530 3,595 3,525 3,565 473,500
2015/07/22 3,490 3,515 3,445 3,495 455,300
2015/07/21 3,490 3,545 3,480 3,535 423,800
2015/07/17 3,495 3,495 3,435 3,455 472,400
2015/07/16 3,490 3,510 3,455 3,505 563,900
2015/07/15 3,535 3,550 3,440 3,465 792,000
2015/07/14 3,560 3,600 3,485 3,510 573,800
2015/07/13 3,450 3,500 3,420 3,490 585,400
2015/07/10 3,430 3,500 3,375 3,405 1,001,400
2015/07/09 3,280 3,435 3,240 3,425 1,043,900
2015/07/08 3,510 3,515 3,325 3,325 826,900
2015/07/07 3,495 3,570 3,480 3,545 489,700
2015/07/06 3,490 3,510 3,400 3,430 478,600
2015/07/03 3,525 3,560 3,480 3,560 422,700
2015/07/02 3,490 3,595 3,490 3,550 714,100
2015/07/01 3,445 3,500 3,430 3,490 558,300
2015/06/30 3,345 3,420 3,320 3,400 942,600
2015/06/29 3,270 3,390 3,270 3,335 1,083,700
2015/06/26 3,260 3,385 3,255 3,360 654,200
2015/06/25 3,265 3,265 3,215 3,245 448,200
2015/06/24 3,290 3,335 3,260 3,295 698,000
2015/06/23 3,125 3,280 3,125 3,260 1,041,600
2015/06/22 3,090 3,100 3,055 3,100 368,400
2015/06/19 3,025 3,100 3,020 3,080 613,400
2015/06/18 2,970 3,020 2,961 2,985 729,400
2015/06/17 2,999 3,005 2,956 2,981 457,800
2015/06/16 2,972 3,015 2,964 2,988 573,200
2015/06/15 2,900 2,980 2,889 2,977 497,600
2015/06/12 2,930 2,933 2,901 2,919 774,700
2015/06/11 2,888 2,940 2,873 2,924 480,300
2015/06/10 2,890 2,929 2,858 2,868 708,700
2015/06/09 2,994 2,999 2,884 2,890 793,300
2015/06/08 3,010 3,015 2,984 3,010 621,900
2015/06/05 2,998 3,010 2,982 2,990 629,800
2015/06/04 3,010 3,015 2,972 3,005 501,300
2015/06/03 3,000 3,015 2,984 3,000 712,500
2015/06/02 3,035 3,035 2,994 3,015 599,300
2015/06/01 3,000 3,030 2,980 3,015 607,100
2015/05/29 3,020 3,055 2,994 3,020 1,340,500
2015/05/28 3,035 3,055 3,015 3,035 477,500
2015/05/27 3,060 3,060 3,010 3,040 533,500
2015/05/26 3,090 3,105 3,050 3,070 657,700
2015/05/25 3,015 3,030 3,005 3,020 432,800
2015/05/22 2,996 3,005 2,972 3,000 539,600
2015/05/21 3,020 3,025 2,978 3,005 350,100
2015/05/20 3,055 3,065 3,010 3,015 634,200
2015/05/19 2,980 3,025 2,965 3,010 992,700
2015/05/18 3,090 3,090 2,942 2,980 1,003,800
2015/05/15 2,924 2,975 2,898 2,920 530,700
2015/05/14 2,913 2,954 2,882 2,884 850,300
2015/05/13 2,995 3,010 2,906 2,950 895,400
2015/05/12 3,060 3,070 2,997 3,010 595,100
2015/05/11 3,125 3,130 3,075 3,080 331,900
2015/05/08 3,025 3,090 3,000 3,075 441,200
2015/05/07 2,995 3,030 2,990 3,015 755,000
2015/05/01 3,060 3,060 2,991 3,030 625,800
2015/04/30 3,135 3,165 3,055 3,065 463,000
2015/04/28 3,125 3,175 3,100 3,150 410,600
2015/04/27 3,090 3,120 3,065 3,120 268,700
2015/04/24 3,100 3,100 3,055 3,090 279,800
2015/04/23 3,160 3,200 3,085 3,105 381,600
2015/04/22 3,145 3,180 3,120 3,165 511,200
2015/04/21 3,050 3,135 3,050 3,125 607,900
2015/04/20 3,080 3,095 3,030 3,040 588,900
2015/04/17 3,270 3,270 3,120 3,135 711,100
2015/04/16 3,180 3,255 3,140 3,255 898,100
2015/04/15 3,150 3,170 3,135 3,150 525,100
2015/04/14 3,095 3,185 3,080 3,175 694,600
2015/04/13 3,055 3,120 3,040 3,105 758,600
2015/04/10 3,115 3,140 3,010 3,015 830,600
2015/04/09 3,070 3,110 3,035 3,100 601,000
2015/04/08 3,070 3,075 2,999 3,055 679,400
2015/04/07 3,020 3,060 3,010 3,055 604,900
2015/04/06 2,996 3,020 2,976 3,015 435,900
2015/04/03 3,030 3,030 2,964 3,030 474,900
2015/04/02 2,998 3,060 2,985 3,035 561,200
2015/04/01 3,005 3,020 2,948 2,981 774,300
2015/03/31 3,080 3,100 3,030 3,035 591,800
2015/03/30 2,980 3,065 2,940 3,055 596,800
2015/03/27 2,951 3,030 2,930 2,966 668,500
2015/03/26 3,105 3,110 2,999 3,000 929,800
2015/03/25 3,105 3,145 3,030 3,140 825,400
2015/03/24 2,994 3,095 2,992 3,090 743,400
2015/03/23 3,005 3,050 2,980 3,045 559,400
2015/03/20 2,945 2,998 2,933 2,994 716,000
2015/03/19 2,970 3,015 2,942 2,954 1,274,100
2015/03/18 3,045 3,120 3,030 3,100 598,300
2015/03/17 3,030 3,050 2,996 3,015 560,500
2015/03/16 3,010 3,030 2,976 3,030 696,000
2015/03/13 3,000 3,035 2,971 3,010 1,550,400
2015/03/12 2,900 3,055 2,883 3,015 1,607,800
2015/03/11 2,817 2,897 2,813 2,890 923,400
2015/03/10 2,777 2,832 2,774 2,827 824,900
2015/03/09 2,775 2,775 2,726 2,748 704,100
2015/03/06 2,762 2,787 2,741 2,786 649,400
2015/03/05 2,727 2,767 2,699 2,762 547,500
2015/03/04 2,724 2,740 2,689 2,713 685,200
2015/03/03 2,691 2,728 2,688 2,724 664,700
2015/03/02 2,741 2,742 2,667 2,689 849,500
2015/02/27 2,728 2,753 2,723 2,745 1,082,100
2015/02/26 2,721 2,721 2,678 2,704 985,100
2015/02/25 2,700 2,759 2,674 2,721 1,654,500
2015/02/24 2,623 2,671 2,610 2,669 1,029,600
2015/02/23 2,591 2,647 2,584 2,620 1,093,300
2015/02/20 2,569 2,594 2,550 2,583 1,051,200
2015/02/19 2,508 2,545 2,492 2,529 1,169,300
2015/02/18 2,551 2,557 2,471 2,480 1,545,800
2015/02/17 2,467 2,564 2,467 2,544 1,624,300
2015/02/16 2,362 2,473 2,361 2,467 1,368,500
2015/02/13 2,325 2,394 2,300 2,383 1,738,500
2015/02/12 2,278 2,304 2,236 2,281 1,825,900
2015/02/10 2,250 2,258 2,200 2,213 679,100
2015/02/09 2,226 2,268 2,221 2,250 745,200
2015/02/06 2,180 2,207 2,175 2,205 816,800
2015/02/05 2,179 2,205 2,149 2,150 689,200
2015/02/04 2,148 2,177 2,148 2,165 672,000
2015/02/03 2,130 2,143 2,091 2,099 635,600
2015/02/02 2,101 2,142 2,087 2,120 487,800
2015/01/30 2,165 2,183 2,132 2,135 406,400
2015/01/29 2,159 2,169 2,135 2,139 835,100
2015/01/28 2,151 2,185 2,144 2,177 558,600
2015/01/27 2,180 2,215 2,175 2,199 462,300
2015/01/26 2,163 2,188 2,136 2,163 727,000
2015/01/23 2,227 2,239 2,176 2,190 636,000
2015/01/22 2,225 2,254 2,171 2,195 1,071,700
2015/01/21 2,225 2,260 2,198 2,208 878,000
2015/01/20 2,202 2,238 2,190 2,224 775,600
2015/01/19 2,251 2,270 2,178 2,192 659,500
2015/01/16 2,208 2,235 2,173 2,235 684,400
2015/01/15 2,232 2,270 2,225 2,258 462,600
2015/01/14 2,255 2,262 2,201 2,221 699,900
2015/01/13 2,255 2,264 2,214 2,264 736,800
2015/01/09 2,300 2,313 2,287 2,300 602,100
2015/01/08 2,304 2,321 2,287 2,294 516,700
2015/01/07 2,272 2,318 2,267 2,297 499,700
2015/01/06 2,310 2,330 2,288 2,292 682,800
2015/01/05 2,405 2,424 2,363 2,380 418,400

このページの先頭へ