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
2016/12/30 2,059 2,082 2,050 2,077 528,800
2016/12/29 2,113 2,120 2,074 2,080 838,500
2016/12/28 2,125 2,141 2,115 2,124 573,800
2016/12/27 2,136 2,146 2,120 2,125 797,300
2016/12/26 2,117 2,144 2,110 2,136 801,400
2016/12/22 2,162 2,184 2,157 2,162 1,468,000
2016/12/21 2,135 2,185 2,132 2,150 1,455,300
2016/12/20 2,103 2,125 2,098 2,107 767,700
2016/12/19 2,084 2,115 2,083 2,109 763,800
2016/12/16 2,128 2,145 2,087 2,107 1,640,900
2016/12/15 2,106 2,137 2,101 2,127 1,519,000
2016/12/14 2,082 2,113 2,074 2,081 963,100
2016/12/13 2,054 2,085 2,051 2,084 954,800
2016/12/12 2,090 2,119 2,057 2,092 1,990,200
2016/12/09 2,051 2,077 2,030 2,072 1,809,400
2016/12/08 1,965 2,048 1,964 2,048 2,109,800
2016/12/07 1,920 1,959 1,919 1,957 1,667,500
2016/12/06 1,924 1,930 1,891 1,908 1,271,000
2016/12/05 1,902 1,924 1,896 1,910 1,108,900
2016/12/02 1,888 1,923 1,881 1,914 1,319,600
2016/12/01 1,932 1,934 1,875 1,883 1,877,500
2016/11/30 1,915 1,922 1,894 1,904 1,475,200
2016/11/29 1,936 1,966 1,912 1,918 1,979,800
2016/11/28 1,900 1,954 1,880 1,941 2,813,600
2016/11/25 1,900 1,909 1,877 1,888 2,220,300
2016/11/24 1,860 1,884 1,851 1,875 1,801,000
2016/11/22 1,822 1,843 1,815 1,843 1,403,900
2016/11/21 1,825 1,826 1,804 1,816 857,500
2016/11/18 1,802 1,822 1,796 1,817 1,266,000
2016/11/17 1,765 1,791 1,754 1,788 1,150,100
2016/11/16 1,744 1,769 1,728 1,768 2,131,900
2016/11/15 1,730 1,744 1,711 1,731 2,579,800
2016/11/14 1,752 1,780 1,740 1,756 3,643,700
2016/11/11 1,839 1,855 1,828 1,832 1,654,700
2016/11/10 1,789 1,824 1,777 1,818 1,615,500
2016/11/09 1,806 1,829 1,689 1,709 2,213,200
2016/11/08 1,816 1,822 1,790 1,802 571,200
2016/11/07 1,813 1,827 1,805 1,809 566,400
2016/11/04 1,812 1,815 1,786 1,793 709,100
2016/11/02 1,841 1,855 1,818 1,826 1,087,700
2016/11/01 1,842 1,860 1,834 1,856 919,700
2016/10/31 1,847 1,853 1,829 1,851 969,600
2016/10/28 1,841 1,847 1,830 1,842 985,900
2016/10/27 1,829 1,840 1,818 1,826 707,400
2016/10/26 1,798 1,826 1,789 1,824 1,005,900
2016/10/25 1,792 1,801 1,780 1,793 955,200
2016/10/24 1,809 1,812 1,786 1,792 855,300
2016/10/21 1,818 1,821 1,803 1,806 967,900
2016/10/20 1,791 1,818 1,786 1,811 1,058,600
2016/10/19 1,786 1,790 1,775 1,782 1,722,700
2016/10/18 1,794 1,805 1,781 1,805 664,000
2016/10/17 1,804 1,820 1,786 1,791 739,600
2016/10/14 1,772 1,806 1,770 1,804 1,028,600
2016/10/13 1,791 1,803 1,771 1,777 1,592,300
2016/10/12 1,812 1,826 1,797 1,801 1,234,400
2016/10/11 1,844 1,861 1,829 1,833 1,264,700
2016/10/07 1,810 1,838 1,807 1,836 1,156,700
2016/10/06 1,830 1,842 1,801 1,807 918,800
2016/10/05 1,776 1,828 1,773 1,811 1,327,500
2016/10/04 1,760 1,781 1,753 1,763 1,028,200
2016/10/03 1,761 1,773 1,748 1,755 848,600
2016/09/30 1,781 1,786 1,742 1,755 1,762,800
2016/09/29 1,827 1,835 1,810 1,821 1,033,900
2016/09/28 1,845 1,855 1,807 1,815 1,421,300
2016/09/27 1,868 1,869 1,825 1,868 1,401,200
2016/09/26 1,890 1,907 1,856 1,861 2,064,900
2016/09/23 1,853 1,893 1,843 1,889 2,914,000
2016/09/21 1,787 1,837 1,776 1,830 1,741,700
2016/09/20 1,773 1,800 1,762 1,787 1,486,500
2016/09/16 1,840 1,845 1,757 1,772 3,827,600
2016/09/15 1,840 1,852 1,826 1,833 5,215,300
2016/09/14 1,845 1,857 1,831 1,833 1,471,500
2016/09/13 1,866 1,873 1,850 1,853 1,334,800
2016/09/12 1,844 1,875 1,842 1,867 1,624,300
2016/09/09 1,877 1,877 1,845 1,867 2,060,500
2016/09/08 1,890 1,899 1,857 1,879 3,462,600
2016/09/07 1,903 1,934 1,884 1,895 3,814,500
2016/09/06 1,920 1,927 1,904 1,925 1,444,600
2016/09/05 1,931 1,939 1,920 1,926 1,310,400
2016/09/02 1,917 1,937 1,889 1,931 1,586,300
2016/09/01 1,892 1,922 1,892 1,914 1,157,000
2016/08/31 1,914 1,934 1,875 1,905 2,602,300
2016/08/30 2,139 2,196 2,138 2,154 693,600
2016/08/29 2,113 2,145 2,105 2,139 688,100
2016/08/26 2,168 2,170 2,120 2,120 610,900
2016/08/25 2,181 2,212 2,156 2,202 639,300
2016/08/24 2,199 2,222 2,183 2,183 285,300
2016/08/23 2,164 2,204 2,155 2,186 443,100
2016/08/22 2,151 2,185 2,128 2,178 359,800
2016/08/19 2,123 2,163 2,110 2,148 689,800
2016/08/18 2,161 2,165 2,103 2,105 447,600
2016/08/17 2,110 2,177 2,095 2,173 624,800
2016/08/16 2,208 2,208 2,105 2,110 941,900
2016/08/15 2,230 2,230 2,168 2,190 559,700
2016/08/12 2,249 2,268 2,201 2,236 516,600
2016/08/10 2,200 2,233 2,182 2,221 416,500
2016/08/09 2,111 2,220 2,097 2,215 794,000
2016/08/08 2,140 2,173 2,083 2,112 1,168,000
2016/08/05 2,223 2,260 2,200 2,255 394,600
2016/08/04 2,150 2,214 2,133 2,205 646,200
2016/08/03 2,194 2,199 2,131 2,140 872,100
2016/08/02 2,277 2,302 2,260 2,261 332,700
2016/08/01 2,347 2,379 2,288 2,318 542,600
2016/07/29 2,350 2,389 2,259 2,384 903,900
2016/07/28 2,345 2,357 2,322 2,347 421,600
2016/07/27 2,352 2,376 2,328 2,349 435,600
2016/07/26 2,356 2,356 2,271 2,330 384,400
2016/07/25 2,373 2,396 2,351 2,384 404,500
2016/07/22 2,368 2,393 2,340 2,360 311,800
2016/07/21 2,400 2,416 2,374 2,400 326,400
2016/07/20 2,356 2,367 2,329 2,362 310,800
2016/07/19 2,427 2,427 2,349 2,377 378,900
2016/07/15 2,355 2,407 2,354 2,383 491,400
2016/07/14 2,339 2,353 2,302 2,326 470,100
2016/07/13 2,365 2,376 2,328 2,332 586,300
2016/07/12 2,277 2,333 2,277 2,322 714,500
2016/07/11 2,191 2,233 2,185 2,211 594,300
2016/07/08 2,246 2,257 2,140 2,140 706,200
2016/07/07 2,221 2,310 2,213 2,226 812,000
2016/07/06 2,261 2,272 2,178 2,222 664,700
2016/07/05 2,300 2,326 2,288 2,311 458,600
2016/07/04 2,289 2,318 2,256 2,312 514,800
2016/07/01 2,250 2,303 2,232 2,291 870,600
2016/06/30 2,188 2,222 2,175 2,195 600,400
2016/06/29 2,125 2,151 2,095 2,151 578,200
2016/06/28 2,138 2,139 2,070 2,092 836,100
2016/06/27 2,138 2,189 2,110 2,163 918,400
2016/06/24 2,288 2,303 2,081 2,102 850,700
2016/06/23 2,225 2,275 2,206 2,274 412,600
2016/06/22 2,246 2,251 2,209 2,244 574,200
2016/06/21 2,197 2,252 2,172 2,245 543,300
2016/06/20 2,157 2,242 2,154 2,229 1,025,900
2016/06/17 2,135 2,146 2,096 2,107 658,400
2016/06/16 2,171 2,187 2,079 2,095 774,400
2016/06/15 2,148 2,193 2,141 2,179 570,300
2016/06/14 2,183 2,205 2,145 2,163 509,800
2016/06/13 2,214 2,219 2,180 2,180 412,100
2016/06/10 2,278 2,278 2,223 2,258 535,900
2016/06/09 2,284 2,300 2,263 2,268 516,200
2016/06/08 2,320 2,326 2,286 2,308 729,300
2016/06/07 2,381 2,381 2,331 2,332 436,100
2016/06/06 2,334 2,373 2,311 2,370 539,300
2016/06/03 2,390 2,414 2,365 2,384 410,000
2016/06/02 2,397 2,415 2,379 2,385 480,700
2016/06/01 2,421 2,464 2,400 2,413 410,200
2016/05/31 2,410 2,455 2,401 2,447 236,200
2016/05/30 2,417 2,434 2,374 2,422 314,800
2016/05/27 2,359 2,381 2,352 2,368 252,200
2016/05/26 2,409 2,409 2,360 2,361 320,500
2016/05/25 2,447 2,449 2,364 2,371 702,200
2016/05/24 2,410 2,427 2,400 2,416 424,600
2016/05/23 2,408 2,419 2,365 2,416 579,500
2016/05/20 2,387 2,434 2,384 2,426 577,300
2016/05/19 2,364 2,413 2,350 2,405 1,020,800
2016/05/18 2,388 2,399 2,338 2,355 765,300
2016/05/17 2,349 2,397 2,328 2,388 694,300
2016/05/16 2,358 2,375 2,310 2,320 994,300
2016/05/13 2,510 2,515 2,420 2,431 541,300
2016/05/12 2,483 2,518 2,473 2,507 466,500
2016/05/11 2,541 2,550 2,493 2,501 460,300
2016/05/10 2,445 2,548 2,442 2,532 869,100
2016/05/09 2,447 2,464 2,415 2,417 617,000
2016/05/06 2,457 2,485 2,386 2,402 893,600
2016/05/02 2,376 2,434 2,376 2,425 1,082,000
2016/04/28 2,638 2,655 2,471 2,476 1,066,500
2016/04/27 2,597 2,790 2,585 2,638 1,863,200
2016/04/26 2,514 2,532 2,482 2,510 606,200
2016/04/25 2,546 2,557 2,501 2,515 1,298,100
2016/04/22 2,401 2,529 2,401 2,523 1,903,300
2016/04/21 2,437 2,454 2,421 2,435 872,800
2016/04/20 2,394 2,415 2,370 2,395 918,700
2016/04/19 2,388 2,390 2,348 2,368 857,600
2016/04/18 2,303 2,322 2,274 2,307 1,180,500
2016/04/15 2,411 2,474 2,397 2,412 2,404,300
2016/04/14 2,525 2,550 2,391 2,438 2,327,300
2016/04/13 2,537 2,562 2,519 2,525 750,200
2016/04/12 2,448 2,526 2,440 2,506 812,700
2016/04/11 2,448 2,458 2,403 2,446 676,400
2016/04/08 2,372 2,491 2,346 2,446 932,800
2016/04/07 2,396 2,459 2,396 2,422 560,100
2016/04/06 2,377 2,429 2,368 2,396 618,500
2016/04/05 2,461 2,468 2,380 2,387 809,200
2016/04/04 2,494 2,519 2,449 2,461 683,100
2016/04/01 2,600 2,600 2,479 2,490 1,006,200
2016/03/31 2,752 2,760 2,656 2,656 529,800
2016/03/30 2,727 2,782 2,713 2,719 557,100
2016/03/29 2,708 2,749 2,654 2,747 814,000
2016/03/28 2,760 2,765 2,703 2,745 754,000
2016/03/25 2,695 2,772 2,688 2,760 636,700
2016/03/24 2,751 2,756 2,688 2,693 650,700
2016/03/23 2,715 2,774 2,701 2,755 805,100
2016/03/22 2,685 2,759 2,671 2,711 796,700
2016/03/18 2,595 2,654 2,591 2,644 1,227,600
2016/03/17 2,570 2,619 2,536 2,560 727,700
2016/03/16 2,566 2,586 2,541 2,548 603,800
2016/03/15 2,662 2,677 2,576 2,597 689,000
2016/03/14 2,674 2,680 2,605 2,674 586,200
2016/03/11 2,587 2,653 2,574 2,642 797,400
2016/03/10 2,596 2,649 2,564 2,637 565,100
2016/03/09 2,548 2,587 2,521 2,562 617,500
2016/03/08 2,657 2,666 2,537 2,579 1,336,600
2016/03/07 2,661 2,700 2,650 2,657 639,900
2016/03/04 2,677 2,705 2,651 2,689 449,000
2016/03/03 2,623 2,678 2,616 2,675 500,500
2016/03/02 2,604 2,657 2,591 2,630 554,900
2016/03/01 2,522 2,576 2,514 2,544 591,200
2016/02/29 2,596 2,641 2,519 2,522 850,600
2016/02/26 2,568 2,640 2,537 2,611 987,200
2016/02/25 2,558 2,634 2,558 2,618 771,200
2016/02/24 2,446 2,572 2,442 2,532 516,100
2016/02/23 2,523 2,547 2,464 2,481 506,800
2016/02/22 2,433 2,518 2,428 2,500 529,000
2016/02/19 2,463 2,477 2,408 2,461 549,600
2016/02/18 2,527 2,527 2,456 2,485 534,700
2016/02/17 2,448 2,529 2,402 2,427 1,186,200
2016/02/16 2,370 2,523 2,353 2,448 1,116,300
2016/02/15 2,358 2,377 2,271 2,349 1,212,500
2016/02/12 2,105 2,205 2,091 2,116 1,241,900
2016/02/10 2,324 2,341 2,196 2,238 921,900
2016/02/09 2,350 2,358 2,268 2,324 1,011,500
2016/02/08 2,450 2,488 2,401 2,465 727,300
2016/02/05 2,525 2,579 2,442 2,490 577,700
2016/02/04 2,563 2,608 2,541 2,558 542,000
2016/02/03 2,639 2,650 2,556 2,585 713,900
2016/02/02 2,751 2,782 2,687 2,706 1,000,600
2016/02/01 2,686 2,855 2,678 2,809 1,241,300
2016/01/29 2,571 2,741 2,544 2,736 1,210,000
2016/01/28 2,516 2,566 2,506 2,533 630,800
2016/01/27 2,455 2,541 2,445 2,532 1,020,100
2016/01/26 2,360 2,404 2,357 2,377 1,275,700
2016/01/25 2,390 2,427 2,358 2,402 964,000
2016/01/22 2,274 2,323 2,227 2,321 765,900
2016/01/21 2,300 2,315 2,181 2,181 828,300
2016/01/20 2,410 2,425 2,298 2,300 759,200
2016/01/19 2,372 2,428 2,367 2,405 522,600
2016/01/18 2,378 2,414 2,365 2,401 592,900
2016/01/15 2,468 2,500 2,412 2,439 1,425,300
2016/01/14 2,409 2,436 2,367 2,430 1,334,600
2016/01/13 2,456 2,529 2,431 2,519 1,412,300
2016/01/12 2,499 2,515 2,409 2,412 1,050,300
2016/01/08 2,459 2,539 2,452 2,499 916,000
2016/01/07 2,545 2,569 2,468 2,471 707,700
2016/01/06 2,587 2,624 2,548 2,563 466,400
2016/01/05 2,592 2,648 2,569 2,588 708,000
2016/01/04 2,680 2,685 2,612 2,624 524,700

このページの先頭へ