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
2020/12/30 1,235 1,252 1,229 1,236 646,100
2020/12/29 1,232 1,250 1,224 1,250 690,600
2020/12/28 1,212 1,221 1,206 1,219 580,600
2020/12/25 1,200 1,224 1,200 1,221 411,400
2020/12/24 1,198 1,214 1,188 1,203 780,500
2020/12/23 1,201 1,209 1,176 1,183 1,255,700
2020/12/22 1,253 1,253 1,190 1,197 1,552,000
2020/12/21 1,289 1,302 1,260 1,268 1,264,300
2020/12/18 1,236 1,278 1,233 1,274 1,230,900
2020/12/17 1,255 1,260 1,227 1,236 941,800
2020/12/16 1,243 1,261 1,236 1,255 626,600
2020/12/15 1,244 1,250 1,226 1,230 906,400
2020/12/14 1,239 1,273 1,232 1,257 1,069,600
2020/12/11 1,210 1,217 1,190 1,207 793,400
2020/12/10 1,233 1,239 1,215 1,219 927,800
2020/12/09 1,198 1,239 1,197 1,237 952,200
2020/12/08 1,181 1,204 1,176 1,197 467,400
2020/12/07 1,208 1,214 1,188 1,195 506,300
2020/12/04 1,188 1,210 1,178 1,209 841,100
2020/12/03 1,176 1,189 1,168 1,183 598,800
2020/12/02 1,151 1,178 1,143 1,175 795,100
2020/12/01 1,130 1,145 1,121 1,142 843,200
2020/11/30 1,200 1,203 1,138 1,138 1,386,900
2020/11/27 1,201 1,215 1,199 1,207 1,004,300
2020/11/26 1,198 1,216 1,194 1,203 770,700
2020/11/25 1,225 1,233 1,198 1,206 1,167,500
2020/11/24 1,199 1,208 1,189 1,190 853,900
2020/11/20 1,159 1,171 1,150 1,171 760,000
2020/11/19 1,170 1,177 1,154 1,168 678,600
2020/11/18 1,165 1,172 1,152 1,165 546,900
2020/11/17 1,199 1,204 1,174 1,178 881,000
2020/11/16 1,165 1,186 1,157 1,170 1,007,500
2020/11/13 1,130 1,135 1,118 1,135 967,200
2020/11/12 1,161 1,176 1,143 1,148 939,400
2020/11/11 1,219 1,223 1,179 1,190 1,198,300
2020/11/10 1,176 1,211 1,175 1,199 1,998,500
2020/11/09 1,137 1,143 1,116 1,116 1,013,200
2020/11/06 1,086 1,119 1,073 1,119 1,171,600
2020/11/05 1,101 1,101 1,068 1,077 1,463,600
2020/11/04 1,120 1,124 1,101 1,105 1,454,700
2020/11/02 1,070 1,103 1,067 1,098 840,200
2020/10/30 1,082 1,082 1,051 1,063 1,645,200
2020/10/29 1,075 1,090 1,066 1,080 753,100
2020/10/28 1,105 1,111 1,078 1,097 1,685,600
2020/10/27 1,114 1,125 1,108 1,123 893,400
2020/10/26 1,117 1,138 1,113 1,127 1,096,400
2020/10/23 1,088 1,124 1,086 1,122 1,302,800
2020/10/22 1,090 1,094 1,076 1,079 1,259,600
2020/10/21 1,090 1,119 1,090 1,117 895,800
2020/10/20 1,099 1,110 1,080 1,086 1,657,300
2020/10/19 1,100 1,118 1,100 1,100 1,201,000
2020/10/16 1,126 1,130 1,104 1,112 1,030,300
2020/10/15 1,095 1,114 1,086 1,096 1,008,700
2020/10/14 1,109 1,109 1,083 1,091 1,220,400
2020/10/13 1,143 1,155 1,115 1,125 1,204,800
2020/10/12 1,119 1,138 1,105 1,137 1,170,900
2020/10/09 1,140 1,145 1,114 1,127 2,167,000
2020/10/08 1,119 1,182 1,090 1,095 3,355,000
2020/10/07 1,039 1,062 1,024 1,059 1,541,500
2020/10/06 1,029 1,042 1,018 1,036 1,267,600
2020/10/05 1,025 1,045 1,020 1,029 1,463,400
2020/10/02 968 1,008 968 989 2,428,100
2020/09/30 971 982 953 953 1,395,500
2020/09/29 970 974 951 957 690,300
2020/09/28 939 965 932 965 1,815,600
2020/09/25 937 940 924 929 1,437,400
2020/09/24 933 942 926 928 1,401,400
2020/09/23 955 958 943 951 1,135,300
2020/09/18 976 988 968 979 1,101,000
2020/09/17 978 980 963 967 739,000
2020/09/16 980 980 961 964 1,258,800
2020/09/15 997 997 979 990 1,185,400
2020/09/14 993 1,006 990 1,001 1,151,400
2020/09/11 969 980 959 978 957,500
2020/09/10 945 963 939 963 700,900
2020/09/09 939 950 938 950 781,900
2020/09/08 949 964 949 963 866,900
2020/09/07 945 957 941 953 767,600
2020/09/04 919 937 913 935 941,100
2020/09/03 942 949 934 935 658,300
2020/09/02 933 946 928 930 994,700
2020/09/01 928 933 916 930 814,600
2020/08/31 935 962 935 943 1,245,200
2020/08/28 924 946 909 913 2,150,100
2020/08/27 946 946 923 926 1,876,600
2020/08/26 940 949 932 946 882,000
2020/08/25 937 949 936 943 1,265,900
2020/08/24 924 924 913 914 882,700
2020/08/21 928 942 917 919 1,066,900
2020/08/20 916 924 913 921 920,900
2020/08/19 895 919 889 919 1,017,300
2020/08/18 907 913 896 906 1,577,400
2020/08/17 919 932 914 920 1,045,200
2020/08/14 920 925 906 917 946,100
2020/08/13 947 952 916 922 2,066,200
2020/08/12 915 937 915 932 1,911,400
2020/08/11 896 915 896 910 2,061,100
2020/08/07 872 887 860 882 1,221,400
2020/08/06 889 900 881 886 1,263,200
2020/08/05 875 894 869 889 1,670,600
2020/08/04 847 887 847 885 2,155,900
2020/08/03 820 841 818 837 1,888,800
2020/07/31 830 833 793 793 3,883,300
2020/07/30 875 888 840 841 2,158,700
2020/07/29 872 886 866 878 1,314,400
2020/07/28 890 895 878 879 1,765,900
2020/07/27 885 901 868 901 1,896,600
2020/07/22 891 907 890 897 1,608,900
2020/07/21 909 912 892 900 1,986,700
2020/07/20 931 931 913 917 1,753,700
2020/07/17 923 927 910 916 1,712,700
2020/07/16 909 942 908 924 2,842,600
2020/07/15 889 905 884 898 2,650,400
2020/07/14 895 900 877 892 2,259,800
2020/07/13 917 926 881 903 3,276,200
2020/07/10 952 955 888 889 6,915,600
2020/07/09 996 1,009 952 956 6,139,200
2020/07/08 1,153 1,162 1,120 1,128 1,676,500
2020/07/07 1,189 1,190 1,170 1,172 1,040,700
2020/07/06 1,158 1,194 1,147 1,189 954,000
2020/07/03 1,182 1,183 1,143 1,156 1,507,900
2020/07/02 1,162 1,196 1,158 1,171 1,138,600
2020/07/01 1,165 1,178 1,160 1,163 1,042,500
2020/06/30 1,184 1,209 1,175 1,175 1,344,700
2020/06/29 1,168 1,180 1,149 1,162 1,282,500
2020/06/26 1,215 1,222 1,200 1,205 1,166,000
2020/06/25 1,196 1,203 1,182 1,192 1,078,700
2020/06/24 1,244 1,244 1,212 1,217 1,928,800
2020/06/23 1,241 1,258 1,238 1,244 1,120,800
2020/06/22 1,220 1,247 1,214 1,234 1,346,800
2020/06/19 1,250 1,259 1,225 1,233 3,003,700
2020/06/18 1,265 1,277 1,254 1,266 956,800
2020/06/17 1,265 1,284 1,240 1,277 1,289,700
2020/06/16 1,265 1,290 1,251 1,282 1,519,300
2020/06/15 1,252 1,285 1,228 1,228 1,390,500
2020/06/12 1,214 1,257 1,205 1,250 1,944,800
2020/06/11 1,299 1,314 1,273 1,274 1,567,000
2020/06/10 1,307 1,336 1,296 1,329 1,094,400
2020/06/09 1,355 1,366 1,319 1,337 1,131,100
2020/06/08 1,339 1,346 1,321 1,344 1,187,300
2020/06/05 1,254 1,297 1,248 1,297 1,557,600
2020/06/04 1,286 1,290 1,228 1,244 1,523,200
2020/06/03 1,246 1,274 1,243 1,256 1,576,700
2020/06/02 1,209 1,235 1,202 1,219 1,280,700
2020/06/01 1,215 1,246 1,188 1,193 1,860,600
2020/05/29 1,220 1,251 1,210 1,213 9,634,600
2020/05/28 1,279 1,294 1,230 1,250 3,037,300
2020/05/27 1,188 1,227 1,185 1,219 1,831,200
2020/05/26 1,140 1,174 1,137 1,162 1,561,800
2020/05/25 1,095 1,127 1,092 1,124 1,135,700
2020/05/22 1,093 1,095 1,071 1,077 1,055,500
2020/05/21 1,105 1,113 1,084 1,094 956,700
2020/05/20 1,087 1,094 1,072 1,093 1,009,100
2020/05/19 1,111 1,117 1,085 1,096 1,505,100
2020/05/18 1,036 1,070 1,025 1,067 1,283,000
2020/05/15 1,058 1,062 1,029 1,032 1,276,600
2020/05/14 1,052 1,062 1,035 1,039 1,745,100
2020/05/13 1,068 1,083 1,054 1,074 2,205,000
2020/05/12 1,107 1,112 1,092 1,096 1,187,900
2020/05/11 1,101 1,128 1,097 1,118 1,419,900
2020/05/08 1,071 1,091 1,068 1,074 1,509,200
2020/05/07 1,072 1,079 1,033 1,041 1,499,700
2020/05/01 1,100 1,103 1,064 1,076 1,291,200
2020/04/30 1,116 1,148 1,111 1,130 1,871,800
2020/04/28 1,069 1,092 1,053 1,086 1,234,000
2020/04/27 1,025 1,059 1,017 1,054 1,169,700
2020/04/24 1,006 1,027 1,001 1,015 1,010,600
2020/04/23 974 1,015 972 1,012 1,070,800
2020/04/22 982 988 962 967 1,599,800
2020/04/21 1,005 1,009 988 997 1,202,200
2020/04/20 1,013 1,035 1,010 1,022 1,046,000
2020/04/17 1,000 1,023 993 1,007 1,483,000
2020/04/16 1,010 1,011 980 982 2,220,100
2020/04/15 1,057 1,066 1,023 1,024 1,668,900
2020/04/14 1,088 1,089 1,061 1,087 1,041,900
2020/04/13 1,110 1,128 1,086 1,095 1,267,600
2020/04/10 1,103 1,141 1,075 1,134 1,415,900
2020/04/09 1,058 1,074 1,042 1,073 1,639,800
2020/04/08 1,063 1,069 1,021 1,044 1,725,600
2020/04/07 1,065 1,072 1,019 1,055 1,219,100
2020/04/06 1,012 1,028 983 1,018 1,468,300
2020/04/03 1,043 1,063 1,004 1,017 978,400
2020/04/02 1,066 1,079 1,040 1,045 1,222,900
2020/04/01 1,140 1,146 1,079 1,090 1,055,600
2020/03/31 1,184 1,219 1,158 1,158 937,400
2020/03/30 1,167 1,201 1,153 1,196 1,163,100
2020/03/27 1,185 1,202 1,147 1,197 1,465,100
2020/03/26 1,157 1,158 1,114 1,147 1,320,600
2020/03/25 1,219 1,228 1,160 1,170 1,873,500
2020/03/24 1,096 1,164 1,081 1,159 1,531,100
2020/03/23 1,059 1,093 1,034 1,066 1,555,900
2020/03/19 1,109 1,109 1,042 1,070 1,525,500
2020/03/18 1,110 1,128 1,059 1,067 2,059,800
2020/03/17 1,100 1,137 1,073 1,114 1,558,000
2020/03/16 1,153 1,183 1,123 1,132 1,160,600
2020/03/13 1,041 1,142 1,041 1,110 1,384,100
2020/03/12 1,246 1,263 1,210 1,221 948,700
2020/03/11 1,321 1,356 1,285 1,285 816,500
2020/03/10 1,290 1,344 1,250 1,332 1,008,700
2020/03/09 1,370 1,395 1,321 1,329 1,267,200
2020/03/06 1,473 1,476 1,420 1,430 704,400
2020/03/05 1,534 1,534 1,492 1,507 650,200
2020/03/04 1,509 1,523 1,492 1,505 861,600
2020/03/03 1,600 1,601 1,540 1,540 741,800
2020/03/02 1,555 1,598 1,536 1,576 920,600
2020/02/28 1,553 1,574 1,536 1,568 1,533,300
2020/02/27 1,653 1,654 1,591 1,599 1,604,800
2020/02/26 1,700 1,717 1,675 1,712 1,342,000
2020/02/25 1,709 1,744 1,702 1,723 930,300
2020/02/21 1,821 1,832 1,776 1,779 779,900
2020/02/20 1,823 1,837 1,814 1,819 577,700
2020/02/19 1,850 1,854 1,800 1,801 1,206,500
2020/02/18 1,829 1,858 1,827 1,839 1,206,800
2020/02/17 1,795 1,845 1,789 1,827 839,800
2020/02/14 1,782 1,807 1,773 1,802 804,900
2020/02/13 1,827 1,835 1,796 1,797 914,100
2020/02/12 1,771 1,815 1,766 1,814 878,300
2020/02/10 1,759 1,769 1,745 1,747 511,600
2020/02/07 1,800 1,805 1,777 1,777 596,200
2020/02/06 1,784 1,806 1,779 1,787 880,600
2020/02/05 1,746 1,748 1,731 1,737 479,700
2020/02/04 1,684 1,706 1,678 1,706 583,300
2020/02/03 1,691 1,717 1,689 1,695 596,900
2020/01/31 1,727 1,747 1,722 1,731 670,600
2020/01/30 1,708 1,720 1,689 1,704 460,200
2020/01/29 1,704 1,717 1,691 1,706 413,300
2020/01/28 1,658 1,702 1,655 1,696 681,300
2020/01/27 1,700 1,713 1,680 1,680 746,700
2020/01/24 1,771 1,784 1,752 1,754 388,900
2020/01/23 1,780 1,805 1,763 1,770 809,100
2020/01/22 1,720 1,761 1,718 1,759 714,700
2020/01/21 1,724 1,728 1,711 1,720 389,400
2020/01/20 1,718 1,734 1,715 1,726 351,300
2020/01/17 1,706 1,718 1,700 1,715 554,900
2020/01/16 1,693 1,701 1,682 1,694 385,200
2020/01/15 1,711 1,722 1,698 1,702 669,500
2020/01/14 1,740 1,744 1,699 1,717 932,000
2020/01/10 1,753 1,770 1,732 1,741 702,400
2020/01/09 1,767 1,779 1,742 1,761 730,000
2020/01/08 1,743 1,745 1,705 1,730 699,800
2020/01/07 1,711 1,781 1,711 1,776 643,500
2020/01/06 1,719 1,722 1,688 1,711 599,200

このページの先頭へ