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
2018/12/28 1,992 1,992 1,951 1,954 340,000
2018/12/27 1,971 2,000 1,947 1,988 484,700
2018/12/26 1,880 1,900 1,853 1,878 363,600
2018/12/25 1,883 1,902 1,849 1,854 651,700
2018/12/21 2,003 2,012 1,942 1,957 672,200
2018/12/20 2,080 2,087 2,008 2,016 623,600
2018/12/19 2,070 2,087 2,059 2,084 411,000
2018/12/18 2,080 2,093 2,059 2,065 444,800
2018/12/17 2,084 2,113 2,084 2,096 318,800
2018/12/14 2,100 2,122 2,072 2,077 592,100
2018/12/13 2,110 2,124 2,096 2,100 411,600
2018/12/12 2,087 2,119 2,087 2,102 333,500
2018/12/11 2,101 2,116 2,068 2,071 412,000
2018/12/10 2,103 2,113 2,091 2,099 444,500
2018/12/07 2,137 2,147 2,120 2,135 409,000
2018/12/06 2,132 2,162 2,127 2,142 579,900
2018/12/05 2,166 2,189 2,160 2,168 404,200
2018/12/04 2,257 2,262 2,186 2,190 387,700
2018/12/03 2,226 2,262 2,215 2,258 311,000
2018/11/30 2,200 2,230 2,187 2,200 525,200
2018/11/29 2,232 2,248 2,203 2,209 439,200
2018/11/28 2,268 2,268 2,215 2,217 434,900
2018/11/27 2,271 2,275 2,249 2,271 231,600
2018/11/26 2,242 2,248 2,220 2,248 310,800
2018/11/22 2,211 2,247 2,198 2,243 218,200
2018/11/21 2,180 2,212 2,180 2,206 235,800
2018/11/20 2,222 2,244 2,207 2,240 241,000
2018/11/19 2,270 2,278 2,233 2,245 245,300
2018/11/16 2,270 2,288 2,257 2,276 458,300
2018/11/15 2,224 2,241 2,207 2,236 430,000
2018/11/14 2,260 2,291 2,211 2,226 540,500
2018/11/13 2,242 2,261 2,229 2,246 572,600
2018/11/12 2,257 2,286 2,252 2,285 222,400
2018/11/09 2,263 2,287 2,252 2,270 446,700
2018/11/08 2,260 2,286 2,249 2,275 417,600
2018/11/07 2,263 2,269 2,213 2,224 384,400
2018/11/06 2,259 2,278 2,250 2,266 278,100
2018/11/05 2,210 2,239 2,210 2,220 397,700
2018/11/02 2,218 2,236 2,189 2,233 468,200
2018/11/01 2,214 2,234 2,200 2,212 443,900
2018/10/31 2,157 2,217 2,145 2,216 740,100
2018/10/30 2,126 2,162 2,118 2,161 1,454,700
2018/10/29 2,085 2,129 2,084 2,119 555,400
2018/10/26 2,126 2,134 2,060 2,074 851,800
2018/10/25 2,130 2,136 2,103 2,108 541,800
2018/10/24 2,182 2,203 2,161 2,194 439,700
2018/10/23 2,200 2,212 2,165 2,165 607,600
2018/10/22 2,165 2,228 2,161 2,219 621,100
2018/10/19 2,229 2,232 2,137 2,169 1,924,900
2018/10/18 2,285 2,306 2,275 2,279 395,200
2018/10/17 2,230 2,269 2,219 2,267 372,100
2018/10/16 2,196 2,237 2,188 2,204 612,100
2018/10/15 2,240 2,248 2,197 2,203 681,300
2018/10/12 2,239 2,239 2,205 2,231 466,300
2018/10/11 2,263 2,279 2,231 2,242 778,400
2018/10/10 2,329 2,364 2,315 2,358 748,600
2018/10/09 2,298 2,331 2,286 2,297 681,900
2018/10/05 2,280 2,319 2,276 2,298 450,700
2018/10/04 2,320 2,325 2,299 2,301 494,400
2018/10/03 2,362 2,362 2,289 2,289 518,500
2018/10/02 2,397 2,398 2,362 2,371 524,800
2018/10/01 2,360 2,389 2,345 2,379 490,000
2018/09/28 2,336 2,357 2,313 2,353 642,700
2018/09/27 2,325 2,329 2,291 2,302 485,100
2018/09/26 2,351 2,368 2,327 2,355 568,800
2018/09/25 2,372 2,382 2,336 2,378 683,800
2018/09/21 2,373 2,390 2,363 2,385 580,300
2018/09/20 2,354 2,362 2,330 2,347 370,700
2018/09/19 2,331 2,334 2,317 2,330 408,100
2018/09/18 2,215 2,288 2,209 2,282 474,200
2018/09/14 2,170 2,224 2,170 2,201 591,500
2018/09/13 2,189 2,218 2,181 2,188 355,500
2018/09/12 2,182 2,204 2,163 2,187 615,700
2018/09/11 2,179 2,202 2,177 2,196 370,200
2018/09/10 2,167 2,200 2,161 2,190 502,300
2018/09/07 2,180 2,196 2,167 2,189 466,800
2018/09/06 2,202 2,232 2,197 2,199 364,800
2018/09/05 2,222 2,231 2,206 2,216 556,700
2018/09/04 2,231 2,249 2,219 2,235 251,100
2018/09/03 2,278 2,287 2,232 2,236 349,500
2018/08/31 2,294 2,312 2,275 2,275 641,600
2018/08/30 2,346 2,350 2,316 2,318 476,600
2018/08/29 2,338 2,361 2,333 2,347 429,200
2018/08/28 2,356 2,364 2,339 2,344 241,100
2018/08/27 2,328 2,347 2,317 2,339 247,700
2018/08/24 2,326 2,334 2,303 2,313 279,000
2018/08/23 2,291 2,310 2,277 2,302 272,100
2018/08/22 2,274 2,298 2,264 2,291 312,800
2018/08/21 2,274 2,294 2,257 2,283 310,600
2018/08/20 2,300 2,303 2,271 2,293 361,300
2018/08/17 2,247 2,283 2,242 2,282 395,700
2018/08/16 2,203 2,253 2,195 2,238 477,700
2018/08/15 2,239 2,260 2,220 2,231 366,900
2018/08/14 2,156 2,236 2,155 2,234 488,100
2018/08/13 2,230 2,259 2,141 2,155 1,038,900
2018/08/10 2,280 2,305 2,271 2,274 598,300
2018/08/09 2,300 2,300 2,261 2,272 373,800
2018/08/08 2,301 2,334 2,296 2,304 577,800
2018/08/07 2,249 2,279 2,237 2,276 365,000
2018/08/06 2,260 2,267 2,235 2,242 301,600
2018/08/03 2,286 2,288 2,248 2,250 374,900
2018/08/02 2,312 2,333 2,285 2,288 337,400
2018/08/01 2,279 2,307 2,255 2,303 416,300
2018/07/31 2,347 2,349 2,302 2,303 747,400
2018/07/30 2,340 2,358 2,331 2,347 350,700
2018/07/27 2,319 2,355 2,314 2,353 447,600
2018/07/26 2,342 2,351 2,311 2,324 401,100
2018/07/25 2,321 2,333 2,302 2,307 546,500
2018/07/24 2,305 2,331 2,304 2,308 433,900
2018/07/23 2,259 2,287 2,259 2,275 433,800
2018/07/20 2,274 2,284 2,248 2,266 452,200
2018/07/19 2,270 2,286 2,263 2,267 552,800
2018/07/18 2,293 2,298 2,259 2,262 307,300
2018/07/17 2,263 2,282 2,253 2,270 536,600
2018/07/13 2,239 2,262 2,233 2,252 394,500
2018/07/12 2,231 2,251 2,223 2,231 520,400
2018/07/11 2,209 2,221 2,194 2,214 691,800
2018/07/10 2,226 2,241 2,218 2,225 653,000
2018/07/09 2,231 2,242 2,214 2,229 400,600
2018/07/06 2,196 2,233 2,189 2,220 549,400
2018/07/05 2,253 2,253 2,193 2,198 670,500
2018/07/04 2,251 2,277 2,245 2,266 410,000
2018/07/03 2,293 2,302 2,260 2,274 555,600
2018/07/02 2,345 2,347 2,287 2,291 460,800
2018/06/29 2,358 2,368 2,342 2,364 674,000
2018/06/28 2,341 2,347 2,312 2,330 469,500
2018/06/27 2,357 2,369 2,343 2,358 383,300
2018/06/26 2,306 2,368 2,301 2,361 592,300
2018/06/25 2,352 2,363 2,328 2,333 364,000
2018/06/22 2,337 2,361 2,332 2,358 823,800
2018/06/21 2,354 2,395 2,335 2,359 862,700
2018/06/20 2,351 2,389 2,338 2,384 798,300
2018/06/19 2,408 2,420 2,370 2,370 534,300
2018/06/18 2,494 2,502 2,436 2,447 589,100
2018/06/15 2,520 2,529 2,508 2,513 415,800
2018/06/14 2,536 2,538 2,512 2,528 436,900
2018/06/13 2,555 2,563 2,537 2,550 391,200
2018/06/12 2,569 2,569 2,538 2,549 367,200
2018/06/11 2,547 2,578 2,534 2,563 298,900
2018/06/08 2,551 2,584 2,546 2,554 546,700
2018/06/07 2,576 2,590 2,566 2,568 255,800
2018/06/06 2,550 2,573 2,533 2,562 252,700
2018/06/05 2,590 2,600 2,554 2,563 348,300
2018/06/04 2,552 2,583 2,535 2,573 328,100
2018/06/01 2,525 2,548 2,513 2,513 373,700
2018/05/31 2,557 2,568 2,531 2,540 764,800
2018/05/30 2,502 2,525 2,499 2,516 422,900
2018/05/29 2,580 2,597 2,555 2,563 369,700
2018/05/28 2,606 2,613 2,590 2,601 249,400
2018/05/25 2,572 2,594 2,569 2,589 430,900
2018/05/24 2,586 2,603 2,569 2,576 464,600
2018/05/23 2,640 2,657 2,605 2,610 462,700
2018/05/22 2,670 2,675 2,649 2,654 348,000
2018/05/21 2,694 2,701 2,676 2,678 272,400
2018/05/18 2,713 2,734 2,685 2,704 377,000
2018/05/17 2,693 2,721 2,668 2,702 428,200
2018/05/16 2,724 2,739 2,693 2,714 370,400
2018/05/15 2,740 2,768 2,736 2,738 493,200
2018/05/14 2,719 2,745 2,703 2,737 427,600
2018/05/11 2,710 2,750 2,694 2,745 658,100
2018/05/10 2,785 2,785 2,637 2,710 1,390,200
2018/05/09 2,643 2,643 2,552 2,585 487,600
2018/05/08 2,612 2,651 2,612 2,627 334,100
2018/05/07 2,600 2,603 2,579 2,593 213,800
2018/05/02 2,577 2,598 2,541 2,598 344,900
2018/05/01 2,557 2,574 2,535 2,571 302,900
2018/04/27 2,553 2,573 2,546 2,566 420,400
2018/04/26 2,577 2,578 2,523 2,546 621,600
2018/04/25 2,569 2,594 2,563 2,593 359,500
2018/04/24 2,576 2,579 2,541 2,575 364,300
2018/04/23 2,516 2,540 2,511 2,527 209,300
2018/04/20 2,525 2,544 2,520 2,531 308,600
2018/04/19 2,534 2,556 2,527 2,530 368,700
2018/04/18 2,465 2,511 2,451 2,509 495,200
2018/04/17 2,467 2,503 2,465 2,475 502,200
2018/04/16 2,409 2,480 2,404 2,469 855,100
2018/04/13 2,397 2,435 2,393 2,404 402,000
2018/04/12 2,405 2,405 2,373 2,382 284,900
2018/04/11 2,406 2,419 2,384 2,407 468,800
2018/04/10 2,401 2,432 2,383 2,416 333,100
2018/04/09 2,399 2,416 2,389 2,404 203,700
2018/04/06 2,401 2,424 2,395 2,405 350,900
2018/04/05 2,411 2,415 2,390 2,406 402,600
2018/04/04 2,401 2,410 2,386 2,396 477,800
2018/04/03 2,400 2,405 2,376 2,389 368,200
2018/04/02 2,445 2,475 2,418 2,418 326,700
2018/03/30 2,450 2,463 2,427 2,445 301,100
2018/03/29 2,430 2,447 2,395 2,438 801,300
2018/03/28 2,347 2,416 2,347 2,414 804,800
2018/03/27 2,331 2,405 2,331 2,394 563,300
2018/03/26 2,301 2,320 2,286 2,313 429,200
2018/03/23 2,381 2,391 2,324 2,330 581,100
2018/03/22 2,440 2,460 2,421 2,444 437,000
2018/03/20 2,397 2,437 2,397 2,434 280,200
2018/03/19 2,441 2,460 2,415 2,420 214,300
2018/03/16 2,457 2,492 2,451 2,458 499,500
2018/03/15 2,435 2,460 2,405 2,435 451,200
2018/03/14 2,426 2,448 2,423 2,440 410,200
2018/03/13 2,392 2,443 2,390 2,440 348,700
2018/03/12 2,407 2,420 2,394 2,415 346,400
2018/03/09 2,407 2,412 2,359 2,370 528,000
2018/03/08 2,423 2,465 2,374 2,385 534,600
2018/03/07 2,420 2,463 2,409 2,413 506,300
2018/03/06 2,422 2,460 2,422 2,423 390,700
2018/03/05 2,403 2,433 2,403 2,408 439,500
2018/03/02 2,419 2,453 2,419 2,424 472,000
2018/03/01 2,490 2,490 2,461 2,465 462,000
2018/02/28 2,533 2,568 2,502 2,502 373,600
2018/02/27 2,578 2,578 2,533 2,541 323,300
2018/02/26 2,575 2,581 2,547 2,555 187,900
2018/02/23 2,525 2,560 2,515 2,544 359,000
2018/02/22 2,506 2,517 2,484 2,506 267,300
2018/02/21 2,509 2,546 2,501 2,536 413,900
2018/02/20 2,500 2,508 2,471 2,499 422,300
2018/02/19 2,468 2,508 2,466 2,505 381,500
2018/02/16 2,432 2,473 2,421 2,451 372,500
2018/02/15 2,427 2,448 2,410 2,425 520,300
2018/02/14 2,464 2,480 2,387 2,394 1,231,200
2018/02/13 2,520 2,576 2,458 2,463 1,357,900
2018/02/09 2,507 2,583 2,507 2,580 549,800
2018/02/08 2,600 2,643 2,586 2,607 665,100
2018/02/07 2,650 2,694 2,602 2,603 556,100
2018/02/06 2,598 2,634 2,546 2,600 697,300
2018/02/05 2,737 2,751 2,698 2,730 532,400
2018/02/02 2,739 2,798 2,739 2,787 539,900
2018/02/01 2,715 2,775 2,702 2,760 727,900
2018/01/31 2,768 2,778 2,721 2,721 562,400
2018/01/30 2,819 2,820 2,777 2,779 342,700
2018/01/29 2,828 2,849 2,818 2,819 271,600
2018/01/26 2,807 2,832 2,803 2,824 408,000
2018/01/25 2,859 2,861 2,801 2,807 620,500
2018/01/24 2,900 2,914 2,880 2,889 227,900
2018/01/23 2,878 2,893 2,866 2,887 401,800
2018/01/22 2,850 2,886 2,850 2,874 218,500
2018/01/19 2,848 2,875 2,832 2,869 301,800
2018/01/18 2,898 2,912 2,831 2,832 382,300
2018/01/17 2,848 2,907 2,835 2,878 522,700
2018/01/16 2,846 2,892 2,835 2,890 394,600
2018/01/15 2,820 2,873 2,807 2,844 434,900
2018/01/12 2,843 2,850 2,794 2,800 437,900
2018/01/11 2,789 2,839 2,785 2,837 375,000
2018/01/10 2,773 2,805 2,767 2,801 393,000
2018/01/09 2,773 2,796 2,763 2,778 589,900
2018/01/05 2,749 2,753 2,704 2,736 460,400
2018/01/04 2,674 2,713 2,654 2,713 488,700

このページの先頭へ