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
2017/12/29 2,626 2,639 2,621 2,624 165,200
2017/12/28 2,670 2,672 2,617 2,623 272,000
2017/12/27 2,645 2,679 2,643 2,666 254,500
2017/12/26 2,649 2,665 2,641 2,653 193,900
2017/12/25 2,663 2,677 2,642 2,656 289,100
2017/12/22 2,600 2,639 2,600 2,634 483,000
2017/12/21 2,568 2,588 2,548 2,587 313,000
2017/12/20 2,570 2,586 2,564 2,570 351,600
2017/12/19 2,545 2,551 2,516 2,543 327,400
2017/12/18 2,523 2,556 2,500 2,552 408,200
2017/12/15 2,518 2,518 2,482 2,499 476,600
2017/12/14 2,532 2,536 2,502 2,530 408,400
2017/12/13 2,520 2,560 2,509 2,557 454,600
2017/12/12 2,502 2,516 2,500 2,506 302,000
2017/12/11 2,480 2,501 2,471 2,501 313,200
2017/12/08 2,433 2,479 2,433 2,472 633,900
2017/12/07 2,482 2,504 2,477 2,483 325,000
2017/12/06 2,493 2,498 2,455 2,466 361,200
2017/12/05 2,500 2,526 2,488 2,521 326,400
2017/12/04 2,524 2,525 2,487 2,491 434,900
2017/12/01 2,499 2,519 2,473 2,510 467,100
2017/11/30 2,438 2,491 2,425 2,491 938,900
2017/11/29 2,370 2,423 2,367 2,420 404,200
2017/11/28 2,376 2,384 2,359 2,360 208,700
2017/11/27 2,380 2,394 2,365 2,382 583,000
2017/11/24 2,341 2,363 2,334 2,358 212,800
2017/11/22 2,360 2,370 2,348 2,352 284,000
2017/11/21 2,346 2,380 2,339 2,367 457,600
2017/11/20 2,314 2,347 2,307 2,341 441,000
2017/11/17 2,322 2,329 2,299 2,311 508,800
2017/11/16 2,301 2,325 2,272 2,297 925,900
2017/11/15 2,342 2,361 2,296 2,312 864,600
2017/11/14 2,402 2,418 2,335 2,347 810,600
2017/11/13 2,385 2,387 2,360 2,360 481,600
2017/11/10 2,400 2,414 2,391 2,403 483,600
2017/11/09 2,444 2,469 2,401 2,423 822,300
2017/11/08 2,439 2,444 2,400 2,413 438,100
2017/11/07 2,422 2,439 2,403 2,439 594,000
2017/11/06 2,440 2,450 2,428 2,439 330,700
2017/11/02 2,449 2,456 2,421 2,444 354,500
2017/11/01 2,435 2,435 2,403 2,431 658,400
2017/10/31 2,415 2,433 2,411 2,427 717,100
2017/10/30 2,415 2,421 2,390 2,402 1,801,300
2017/10/27 2,420 2,422 2,397 2,409 911,800
2017/10/26 2,436 2,444 2,418 2,430 598,500
2017/10/25 2,467 2,477 2,441 2,443 594,500
2017/10/24 2,457 2,466 2,447 2,465 361,300
2017/10/23 2,475 2,482 2,460 2,466 336,800
2017/10/20 2,427 2,455 2,423 2,443 463,100
2017/10/19 2,455 2,467 2,437 2,445 375,700
2017/10/18 2,448 2,469 2,437 2,446 410,700
2017/10/17 2,470 2,472 2,436 2,449 324,900
2017/10/16 2,470 2,478 2,444 2,456 470,000
2017/10/13 2,419 2,468 2,419 2,456 689,300
2017/10/12 2,431 2,443 2,425 2,436 509,300
2017/10/11 2,413 2,441 2,404 2,418 640,000
2017/10/10 2,374 2,426 2,367 2,410 1,229,000
2017/10/06 2,370 2,383 2,359 2,368 508,200
2017/10/05 2,351 2,374 2,345 2,362 490,300
2017/10/04 2,356 2,374 2,335 2,352 562,600
2017/10/03 2,355 2,372 2,349 2,369 401,700
2017/10/02 2,351 2,359 2,330 2,345 395,100
2017/09/29 2,333 2,358 2,333 2,351 438,000
2017/09/28 2,359 2,361 2,334 2,340 526,200
2017/09/27 2,326 2,351 2,296 2,349 618,800
2017/09/26 2,339 2,358 2,329 2,354 509,300
2017/09/25 2,360 2,368 2,345 2,354 360,200
2017/09/22 2,340 2,360 2,332 2,347 384,700
2017/09/21 2,360 2,378 2,353 2,353 567,600
2017/09/20 2,322 2,362 2,316 2,356 622,700
2017/09/19 2,341 2,366 2,327 2,359 875,500
2017/09/15 2,305 2,319 2,291 2,308 937,800
2017/09/14 2,323 2,338 2,317 2,320 551,600
2017/09/13 2,333 2,337 2,310 2,320 492,000
2017/09/12 2,352 2,356 2,328 2,333 366,100
2017/09/11 2,317 2,344 2,316 2,318 397,500
2017/09/08 2,288 2,317 2,276 2,284 723,400
2017/09/07 2,293 2,340 2,289 2,300 684,300
2017/09/06 2,283 2,312 2,267 2,305 453,500
2017/09/05 2,386 2,386 2,300 2,302 1,035,200
2017/09/04 2,417 2,460 2,369 2,388 1,013,800
2017/09/01 2,353 2,366 2,324 2,338 397,400
2017/08/31 2,345 2,353 2,318 2,331 440,300
2017/08/30 2,332 2,343 2,318 2,331 406,800
2017/08/29 2,300 2,321 2,297 2,314 283,900
2017/08/28 2,303 2,329 2,303 2,323 392,700
2017/08/25 2,302 2,309 2,281 2,303 313,500
2017/08/24 2,300 2,312 2,295 2,300 330,900
2017/08/23 2,330 2,332 2,307 2,311 377,300
2017/08/22 2,315 2,336 2,310 2,317 406,900
2017/08/21 2,325 2,327 2,305 2,306 363,000
2017/08/18 2,300 2,322 2,290 2,317 640,900
2017/08/17 2,334 2,349 2,320 2,348 500,100
2017/08/16 2,329 2,340 2,320 2,329 387,700
2017/08/15 2,287 2,331 2,277 2,326 772,200
2017/08/14 2,316 2,319 2,274 2,275 568,900
2017/08/10 2,336 2,356 2,332 2,338 775,800
2017/08/09 2,318 2,366 2,258 2,336 1,913,100
2017/08/08 2,489 2,489 2,456 2,468 591,400
2017/08/07 2,476 2,497 2,465 2,483 570,500
2017/08/04 2,424 2,477 2,421 2,463 755,900
2017/08/03 2,385 2,407 2,381 2,403 644,600
2017/08/02 2,436 2,443 2,394 2,394 624,800
2017/08/01 2,417 2,450 2,412 2,436 593,200
2017/07/31 2,400 2,416 2,381 2,401 494,200
2017/07/28 2,408 2,424 2,405 2,413 516,100
2017/07/27 2,385 2,423 2,385 2,406 665,600
2017/07/26 2,380 2,388 2,372 2,379 594,100
2017/07/25 2,337 2,398 2,328 2,372 1,041,500
2017/07/24 2,298 2,303 2,276 2,287 466,800
2017/07/21 2,308 2,322 2,290 2,315 346,000
2017/07/20 2,336 2,341 2,308 2,310 643,500
2017/07/19 2,330 2,343 2,324 2,336 256,600
2017/07/18 2,350 2,354 2,314 2,335 438,500
2017/07/14 2,360 2,370 2,354 2,361 393,200
2017/07/13 2,386 2,402 2,363 2,368 300,500
2017/07/12 2,380 2,390 2,373 2,384 315,100
2017/07/11 2,391 2,411 2,382 2,405 324,400
2017/07/10 2,405 2,407 2,377 2,391 279,700
2017/07/07 2,387 2,398 2,380 2,393 567,700
2017/07/06 2,395 2,427 2,390 2,414 417,300
2017/07/05 2,395 2,407 2,368 2,403 455,400
2017/07/04 2,423 2,429 2,389 2,398 457,500
2017/07/03 2,385 2,414 2,385 2,408 643,600
2017/06/30 2,370 2,389 2,359 2,378 600,600
2017/06/29 2,376 2,385 2,366 2,379 466,800
2017/06/28 2,350 2,369 2,346 2,358 370,800
2017/06/27 2,361 2,375 2,350 2,351 313,400
2017/06/26 2,369 2,374 2,339 2,357 452,800
2017/06/23 2,374 2,386 2,354 2,374 382,200
2017/06/22 2,355 2,387 2,355 2,366 547,500
2017/06/21 2,355 2,373 2,344 2,348 761,500
2017/06/20 2,349 2,381 2,348 2,354 660,000
2017/06/19 2,304 2,340 2,296 2,335 761,900
2017/06/16 2,300 2,317 2,286 2,304 802,700
2017/06/15 2,258 2,313 2,252 2,281 1,242,600
2017/06/14 2,242 2,258 2,217 2,247 1,094,500
2017/06/13 2,237 2,255 2,228 2,235 1,066,400
2017/06/12 2,238 2,275 2,229 2,241 1,201,700
2017/06/09 2,250 2,296 2,243 2,274 1,103,800
2017/06/08 2,338 2,339 2,297 2,300 727,900
2017/06/07 2,329 2,338 2,307 2,337 648,000
2017/06/06 2,324 2,372 2,322 2,334 1,076,500
2017/06/05 2,314 2,332 2,268 2,328 808,100
2017/06/02 2,324 2,347 2,310 2,336 1,079,600
2017/06/01 2,288 2,324 2,287 2,304 1,010,600
2017/05/31 2,277 2,278 2,262 2,275 479,500
2017/05/30 2,310 2,312 2,285 2,294 382,600
2017/05/29 2,329 2,333 2,285 2,312 861,500
2017/05/26 2,338 2,348 2,314 2,318 638,100
2017/05/25 2,325 2,362 2,311 2,336 946,500
2017/05/24 2,316 2,330 2,293 2,311 832,200
2017/05/23 2,280 2,309 2,275 2,298 747,100
2017/05/22 2,250 2,276 2,241 2,273 462,300
2017/05/19 2,245 2,248 2,222 2,238 608,900
2017/05/18 2,220 2,250 2,219 2,238 910,200
2017/05/17 2,250 2,279 2,250 2,274 609,400
2017/05/16 2,275 2,324 2,267 2,271 1,290,500
2017/05/15 2,238 2,255 2,216 2,255 1,159,800
2017/05/12 2,180 2,266 2,164 2,246 1,583,300
2017/05/11 2,157 2,173 2,142 2,145 618,600
2017/05/10 2,180 2,180 2,113 2,142 1,318,300
2017/05/09 2,192 2,209 2,163 2,179 1,007,900
2017/05/08 2,160 2,193 2,156 2,191 1,361,500
2017/05/02 2,130 2,141 2,121 2,140 725,100
2017/05/01 2,137 2,137 2,091 2,128 929,800
2017/04/28 2,145 2,158 2,127 2,141 779,500
2017/04/27 2,161 2,183 2,147 2,164 938,100
2017/04/26 2,175 2,181 2,143 2,181 959,300
2017/04/25 2,156 2,192 2,155 2,175 1,035,400
2017/04/24 2,174 2,181 2,153 2,174 715,500
2017/04/21 2,188 2,188 2,135 2,148 788,300
2017/04/20 2,143 2,186 2,128 2,162 959,200
2017/04/19 2,075 2,197 2,067 2,170 1,820,400
2017/04/18 2,145 2,186 2,086 2,105 2,066,400
2017/04/17 2,148 2,191 2,142 2,191 797,100
2017/04/14 2,141 2,176 2,135 2,161 834,500
2017/04/13 2,135 2,153 2,127 2,152 756,900
2017/04/12 2,172 2,177 2,144 2,155 772,600
2017/04/11 2,153 2,173 2,141 2,171 702,300
2017/04/10 2,167 2,197 2,153 2,168 1,145,800
2017/04/07 2,120 2,161 2,118 2,138 1,139,300
2017/04/06 2,095 2,119 2,069 2,087 1,385,400
2017/04/05 2,120 2,125 2,074 2,095 1,266,900
2017/04/04 2,120 2,132 2,104 2,124 978,300
2017/04/03 2,125 2,153 2,103 2,146 1,060,600
2017/03/31 2,154 2,164 2,097 2,097 1,448,700
2017/03/30 2,165 2,167 2,120 2,122 1,119,700
2017/03/29 2,187 2,199 2,160 2,178 1,131,700
2017/03/28 2,201 2,201 2,158 2,190 988,700
2017/03/27 2,190 2,196 2,165 2,180 774,500
2017/03/24 2,191 2,229 2,185 2,209 696,200
2017/03/23 2,175 2,190 2,167 2,185 1,053,000
2017/03/22 2,208 2,238 2,185 2,191 1,061,700
2017/03/21 2,260 2,274 2,246 2,246 656,200
2017/03/17 2,263 2,295 2,239 2,269 1,021,100
2017/03/16 2,235 2,262 2,229 2,258 976,900
2017/03/15 2,261 2,270 2,248 2,257 781,300
2017/03/14 2,277 2,280 2,250 2,271 904,900
2017/03/13 2,237 2,270 2,235 2,270 800,900
2017/03/10 2,228 2,241 2,213 2,240 791,900
2017/03/09 2,229 2,232 2,183 2,193 1,160,900
2017/03/08 2,230 2,234 2,212 2,229 919,300
2017/03/07 2,232 2,243 2,218 2,230 909,300
2017/03/06 2,215 2,251 2,208 2,238 934,600
2017/03/03 2,219 2,240 2,202 2,212 1,213,000
2017/03/02 2,218 2,238 2,210 2,231 874,900
2017/03/01 2,174 2,197 2,158 2,185 961,000
2017/02/28 2,165 2,195 2,164 2,174 1,167,000
2017/02/27 2,151 2,169 2,139 2,151 640,800
2017/02/24 2,161 2,176 2,153 2,166 966,200
2017/02/23 2,170 2,171 2,147 2,162 469,200
2017/02/22 2,187 2,197 2,170 2,174 847,200
2017/02/21 2,120 2,171 2,117 2,171 831,700
2017/02/20 2,087 2,125 2,074 2,124 998,400
2017/02/17 2,099 2,105 2,075 2,077 598,000
2017/02/16 2,091 2,108 2,080 2,101 791,600
2017/02/15 2,049 2,088 2,044 2,088 846,000
2017/02/14 2,058 2,077 2,037 2,039 776,600
2017/02/13 2,105 2,105 2,001 2,050 1,367,200
2017/02/10 2,067 2,109 2,048 2,106 776,100
2017/02/09 2,027 2,067 2,027 2,041 529,600
2017/02/08 2,008 2,044 1,998 2,043 490,000
2017/02/07 1,996 2,011 1,991 2,007 355,300
2017/02/06 2,020 2,021 1,997 2,007 840,400
2017/02/03 1,995 2,032 1,992 2,017 588,400
2017/02/02 2,015 2,015 1,988 1,990 605,000
2017/02/01 2,006 2,019 1,996 2,016 599,100
2017/01/31 2,027 2,044 2,017 2,022 698,300
2017/01/30 2,059 2,060 2,038 2,051 549,800
2017/01/27 2,043 2,055 2,029 2,047 802,100
2017/01/26 1,990 2,040 1,971 2,033 2,054,900
2017/01/25 1,994 1,998 1,946 1,953 814,200
2017/01/24 1,956 1,970 1,945 1,954 517,500
2017/01/23 2,000 2,000 1,961 1,963 710,300
2017/01/20 2,011 2,026 1,982 2,003 1,053,900
2017/01/19 2,052 2,058 2,028 2,038 819,700
2017/01/18 2,000 2,025 1,989 2,018 738,000
2017/01/17 2,023 2,032 2,004 2,009 599,800
2017/01/16 2,043 2,048 2,016 2,021 882,500
2017/01/13 2,050 2,057 2,038 2,053 757,800
2017/01/12 2,076 2,080 2,031 2,049 1,108,800
2017/01/11 2,095 2,110 2,083 2,098 690,800
2017/01/10 2,136 2,136 2,085 2,088 1,131,200
2017/01/06 2,111 2,144 2,100 2,136 789,700
2017/01/05 2,151 2,163 2,133 2,161 1,006,300
2017/01/04 2,082 2,137 2,072 2,137 1,225,300

このページの先頭へ