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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,255 | 1,255 | 1,242 | 1,242 | 367,100 |
| 2021/12/29 | 1,256 | 1,267 | 1,253 | 1,260 | 280,800 |
| 2021/12/28 | 1,245 | 1,255 | 1,243 | 1,253 | 302,300 |
| 2021/12/27 | 1,240 | 1,242 | 1,232 | 1,234 | 251,400 |
| 2021/12/24 | 1,256 | 1,262 | 1,244 | 1,248 | 187,800 |
| 2021/12/23 | 1,240 | 1,249 | 1,238 | 1,248 | 269,800 |
| 2021/12/22 | 1,244 | 1,244 | 1,233 | 1,239 | 273,500 |
| 2021/12/21 | 1,229 | 1,240 | 1,223 | 1,226 | 392,800 |
| 2021/12/20 | 1,236 | 1,237 | 1,214 | 1,214 | 409,800 |
| 2021/12/17 | 1,256 | 1,262 | 1,243 | 1,250 | 744,000 |
| 2021/12/16 | 1,272 | 1,275 | 1,255 | 1,259 | 553,700 |
| 2021/12/15 | 1,237 | 1,266 | 1,236 | 1,262 | 604,400 |
| 2021/12/14 | 1,240 | 1,251 | 1,227 | 1,236 | 428,800 |
| 2021/12/13 | 1,260 | 1,270 | 1,245 | 1,248 | 347,200 |
| 2021/12/10 | 1,262 | 1,283 | 1,261 | 1,264 | 470,900 |
| 2021/12/09 | 1,271 | 1,285 | 1,266 | 1,272 | 673,400 |
| 2021/12/08 | 1,299 | 1,302 | 1,274 | 1,276 | 548,500 |
| 2021/12/07 | 1,270 | 1,295 | 1,267 | 1,291 | 1,080,300 |
| 2021/12/06 | 1,235 | 1,245 | 1,222 | 1,232 | 583,000 |
| 2021/12/03 | 1,198 | 1,235 | 1,187 | 1,235 | 827,900 |
| 2021/12/02 | 1,196 | 1,197 | 1,168 | 1,180 | 988,700 |
| 2021/12/01 | 1,218 | 1,226 | 1,204 | 1,215 | 871,200 |
| 2021/11/30 | 1,251 | 1,270 | 1,216 | 1,227 | 1,691,700 |
| 2021/11/29 | 1,249 | 1,271 | 1,234 | 1,243 | 832,300 |
| 2021/11/26 | 1,300 | 1,304 | 1,265 | 1,279 | 748,000 |
| 2021/11/25 | 1,310 | 1,325 | 1,304 | 1,323 | 464,400 |
| 2021/11/24 | 1,325 | 1,335 | 1,294 | 1,295 | 902,000 |
| 2021/11/22 | 1,322 | 1,328 | 1,307 | 1,322 | 579,000 |
| 2021/11/19 | 1,361 | 1,366 | 1,340 | 1,345 | 750,900 |
| 2021/11/18 | 1,392 | 1,393 | 1,366 | 1,379 | 534,400 |
| 2021/11/17 | 1,402 | 1,407 | 1,385 | 1,400 | 459,400 |
| 2021/11/16 | 1,414 | 1,422 | 1,386 | 1,391 | 605,800 |
| 2021/11/15 | 1,400 | 1,420 | 1,388 | 1,400 | 726,600 |
| 2021/11/12 | 1,369 | 1,397 | 1,362 | 1,385 | 456,400 |
| 2021/11/11 | 1,380 | 1,396 | 1,375 | 1,377 | 493,200 |
| 2021/11/10 | 1,423 | 1,425 | 1,387 | 1,390 | 631,900 |
| 2021/11/09 | 1,440 | 1,460 | 1,423 | 1,423 | 353,800 |
| 2021/11/08 | 1,448 | 1,465 | 1,439 | 1,440 | 482,800 |
| 2021/11/05 | 1,428 | 1,435 | 1,420 | 1,430 | 584,000 |
| 2021/11/04 | 1,472 | 1,472 | 1,435 | 1,446 | 978,000 |
| 2021/11/02 | 1,480 | 1,481 | 1,451 | 1,454 | 393,300 |
| 2021/11/01 | 1,472 | 1,486 | 1,453 | 1,484 | 521,100 |
| 2021/10/29 | 1,467 | 1,467 | 1,433 | 1,442 | 594,700 |
| 2021/10/28 | 1,468 | 1,481 | 1,445 | 1,470 | 1,907,900 |
| 2021/10/27 | 1,485 | 1,488 | 1,461 | 1,486 | 490,100 |
| 2021/10/26 | 1,488 | 1,502 | 1,478 | 1,498 | 342,100 |
| 2021/10/25 | 1,472 | 1,501 | 1,472 | 1,475 | 501,400 |
| 2021/10/22 | 1,457 | 1,490 | 1,451 | 1,482 | 678,000 |
| 2021/10/21 | 1,487 | 1,505 | 1,465 | 1,480 | 546,900 |
| 2021/10/20 | 1,484 | 1,501 | 1,472 | 1,483 | 643,400 |
| 2021/10/19 | 1,494 | 1,494 | 1,436 | 1,460 | 1,178,100 |
| 2021/10/18 | 1,530 | 1,536 | 1,487 | 1,501 | 935,700 |
| 2021/10/15 | 1,528 | 1,535 | 1,503 | 1,519 | 2,106,700 |
| 2021/10/14 | 1,533 | 1,533 | 1,491 | 1,513 | 1,252,600 |
| 2021/10/13 | 1,545 | 1,569 | 1,537 | 1,551 | 1,271,900 |
| 2021/10/12 | 1,570 | 1,583 | 1,525 | 1,531 | 1,069,500 |
| 2021/10/11 | 1,562 | 1,578 | 1,550 | 1,564 | 1,435,100 |
| 2021/10/08 | 1,500 | 1,551 | 1,496 | 1,547 | 1,922,400 |
| 2021/10/07 | 1,407 | 1,515 | 1,359 | 1,492 | 2,708,800 |
| 2021/10/06 | 1,421 | 1,454 | 1,419 | 1,437 | 1,300,000 |
| 2021/10/05 | 1,419 | 1,432 | 1,388 | 1,413 | 665,900 |
| 2021/10/04 | 1,412 | 1,432 | 1,407 | 1,425 | 655,500 |
| 2021/10/01 | 1,414 | 1,434 | 1,380 | 1,396 | 712,400 |
| 2021/09/30 | 1,469 | 1,478 | 1,430 | 1,431 | 888,000 |
| 2021/09/29 | 1,396 | 1,474 | 1,390 | 1,471 | 1,838,100 |
| 2021/09/28 | 1,393 | 1,418 | 1,384 | 1,415 | 964,100 |
| 2021/09/27 | 1,356 | 1,382 | 1,356 | 1,371 | 726,400 |
| 2021/09/24 | 1,326 | 1,337 | 1,323 | 1,333 | 681,900 |
| 2021/09/22 | 1,307 | 1,312 | 1,295 | 1,301 | 613,300 |
| 2021/09/21 | 1,306 | 1,321 | 1,305 | 1,307 | 806,000 |
| 2021/09/17 | 1,330 | 1,357 | 1,325 | 1,353 | 692,000 |
| 2021/09/16 | 1,350 | 1,352 | 1,326 | 1,334 | 509,500 |
| 2021/09/15 | 1,358 | 1,362 | 1,331 | 1,338 | 1,022,600 |
| 2021/09/14 | 1,381 | 1,393 | 1,374 | 1,392 | 528,200 |
| 2021/09/13 | 1,355 | 1,370 | 1,345 | 1,370 | 721,100 |
| 2021/09/10 | 1,355 | 1,384 | 1,355 | 1,378 | 832,200 |
| 2021/09/09 | 1,337 | 1,350 | 1,332 | 1,337 | 525,200 |
| 2021/09/08 | 1,325 | 1,353 | 1,322 | 1,352 | 610,200 |
| 2021/09/07 | 1,325 | 1,332 | 1,313 | 1,320 | 502,100 |
| 2021/09/06 | 1,325 | 1,328 | 1,304 | 1,311 | 551,400 |
| 2021/09/03 | 1,297 | 1,315 | 1,291 | 1,310 | 532,200 |
| 2021/09/02 | 1,314 | 1,319 | 1,288 | 1,292 | 543,400 |
| 2021/09/01 | 1,290 | 1,329 | 1,290 | 1,325 | 682,400 |
| 2021/08/31 | 1,286 | 1,304 | 1,271 | 1,295 | 1,385,600 |
| 2021/08/30 | 1,274 | 1,302 | 1,272 | 1,302 | 1,210,700 |
| 2021/08/27 | 1,272 | 1,278 | 1,262 | 1,272 | 851,600 |
| 2021/08/26 | 1,284 | 1,297 | 1,277 | 1,280 | 309,500 |
| 2021/08/25 | 1,286 | 1,298 | 1,283 | 1,288 | 420,600 |
| 2021/08/24 | 1,262 | 1,283 | 1,262 | 1,278 | 428,500 |
| 2021/08/23 | 1,260 | 1,279 | 1,256 | 1,256 | 443,600 |
| 2021/08/20 | 1,277 | 1,287 | 1,244 | 1,244 | 833,500 |
| 2021/08/19 | 1,304 | 1,306 | 1,284 | 1,284 | 468,900 |
| 2021/08/18 | 1,305 | 1,324 | 1,301 | 1,314 | 518,100 |
| 2021/08/17 | 1,329 | 1,339 | 1,300 | 1,300 | 503,200 |
| 2021/08/16 | 1,352 | 1,358 | 1,328 | 1,329 | 531,900 |
| 2021/08/13 | 1,380 | 1,384 | 1,366 | 1,366 | 422,700 |
| 2021/08/12 | 1,409 | 1,415 | 1,383 | 1,384 | 409,500 |
| 2021/08/11 | 1,390 | 1,407 | 1,385 | 1,402 | 499,800 |
| 2021/08/10 | 1,363 | 1,399 | 1,363 | 1,374 | 534,100 |
| 2021/08/06 | 1,351 | 1,374 | 1,349 | 1,358 | 324,900 |
| 2021/08/05 | 1,345 | 1,358 | 1,341 | 1,344 | 389,000 |
| 2021/08/04 | 1,371 | 1,373 | 1,350 | 1,351 | 360,700 |
| 2021/08/03 | 1,352 | 1,375 | 1,349 | 1,369 | 379,400 |
| 2021/08/02 | 1,354 | 1,378 | 1,348 | 1,365 | 535,000 |
| 2021/07/30 | 1,366 | 1,373 | 1,345 | 1,345 | 685,200 |
| 2021/07/29 | 1,384 | 1,393 | 1,371 | 1,375 | 513,600 |
| 2021/07/28 | 1,402 | 1,421 | 1,384 | 1,388 | 516,700 |
| 2021/07/27 | 1,394 | 1,421 | 1,390 | 1,417 | 652,900 |
| 2021/07/26 | 1,388 | 1,394 | 1,373 | 1,379 | 571,400 |
| 2021/07/21 | 1,365 | 1,383 | 1,354 | 1,362 | 700,200 |
| 2021/07/20 | 1,322 | 1,353 | 1,322 | 1,337 | 582,900 |
| 2021/07/19 | 1,353 | 1,364 | 1,345 | 1,352 | 666,300 |
| 2021/07/16 | 1,380 | 1,396 | 1,368 | 1,379 | 449,700 |
| 2021/07/15 | 1,406 | 1,407 | 1,376 | 1,377 | 613,500 |
| 2021/07/14 | 1,390 | 1,422 | 1,387 | 1,420 | 736,800 |
| 2021/07/13 | 1,400 | 1,404 | 1,393 | 1,401 | 593,100 |
| 2021/07/12 | 1,409 | 1,418 | 1,380 | 1,382 | 984,500 |
| 2021/07/09 | 1,355 | 1,378 | 1,329 | 1,375 | 1,413,400 |
| 2021/07/08 | 1,440 | 1,440 | 1,375 | 1,388 | 2,377,100 |
| 2021/07/07 | 1,390 | 1,400 | 1,358 | 1,386 | 1,588,700 |
| 2021/07/06 | 1,386 | 1,421 | 1,384 | 1,420 | 739,700 |
| 2021/07/05 | 1,358 | 1,378 | 1,350 | 1,376 | 526,100 |
| 2021/07/02 | 1,321 | 1,363 | 1,320 | 1,363 | 600,800 |
| 2021/07/01 | 1,330 | 1,333 | 1,312 | 1,323 | 349,100 |
| 2021/06/30 | 1,322 | 1,336 | 1,309 | 1,309 | 516,500 |
| 2021/06/29 | 1,322 | 1,330 | 1,306 | 1,312 | 646,800 |
| 2021/06/28 | 1,307 | 1,343 | 1,307 | 1,338 | 798,400 |
| 2021/06/25 | 1,313 | 1,320 | 1,305 | 1,312 | 482,500 |
| 2021/06/24 | 1,292 | 1,313 | 1,292 | 1,307 | 487,100 |
| 2021/06/23 | 1,305 | 1,319 | 1,301 | 1,304 | 588,000 |
| 2021/06/22 | 1,311 | 1,320 | 1,298 | 1,320 | 946,700 |
| 2021/06/21 | 1,314 | 1,314 | 1,278 | 1,281 | 950,300 |
| 2021/06/18 | 1,353 | 1,358 | 1,326 | 1,334 | 852,700 |
| 2021/06/17 | 1,342 | 1,353 | 1,332 | 1,349 | 497,800 |
| 2021/06/16 | 1,329 | 1,345 | 1,324 | 1,341 | 542,300 |
| 2021/06/15 | 1,302 | 1,320 | 1,287 | 1,318 | 750,800 |
| 2021/06/14 | 1,344 | 1,349 | 1,294 | 1,302 | 678,200 |
| 2021/06/11 | 1,335 | 1,338 | 1,309 | 1,314 | 844,000 |
| 2021/06/10 | 1,333 | 1,351 | 1,331 | 1,348 | 499,200 |
| 2021/06/09 | 1,330 | 1,356 | 1,326 | 1,345 | 625,800 |
| 2021/06/08 | 1,310 | 1,328 | 1,308 | 1,321 | 412,200 |
| 2021/06/07 | 1,313 | 1,315 | 1,304 | 1,311 | 356,400 |
| 2021/06/04 | 1,325 | 1,332 | 1,310 | 1,316 | 509,800 |
| 2021/06/03 | 1,324 | 1,337 | 1,320 | 1,336 | 628,500 |
| 2021/06/02 | 1,291 | 1,318 | 1,289 | 1,314 | 647,200 |
| 2021/06/01 | 1,283 | 1,290 | 1,262 | 1,281 | 516,100 |
| 2021/05/31 | 1,295 | 1,296 | 1,267 | 1,273 | 939,000 |
| 2021/05/28 | 1,294 | 1,313 | 1,285 | 1,312 | 938,900 |
| 2021/05/27 | 1,292 | 1,293 | 1,252 | 1,252 | 866,200 |
| 2021/05/26 | 1,294 | 1,302 | 1,287 | 1,292 | 417,900 |
| 2021/05/25 | 1,324 | 1,324 | 1,302 | 1,307 | 481,000 |
| 2021/05/24 | 1,298 | 1,321 | 1,297 | 1,319 | 548,400 |
| 2021/05/21 | 1,300 | 1,316 | 1,290 | 1,295 | 549,400 |
| 2021/05/20 | 1,296 | 1,317 | 1,286 | 1,308 | 671,900 |
| 2021/05/19 | 1,286 | 1,304 | 1,278 | 1,290 | 442,700 |
| 2021/05/18 | 1,287 | 1,315 | 1,285 | 1,304 | 676,200 |
| 2021/05/17 | 1,271 | 1,293 | 1,271 | 1,287 | 685,300 |
| 2021/05/14 | 1,245 | 1,273 | 1,242 | 1,261 | 589,600 |
| 2021/05/13 | 1,211 | 1,242 | 1,211 | 1,225 | 1,055,600 |
| 2021/05/12 | 1,233 | 1,254 | 1,224 | 1,235 | 798,000 |
| 2021/05/11 | 1,268 | 1,276 | 1,236 | 1,239 | 835,400 |
| 2021/05/10 | 1,278 | 1,281 | 1,270 | 1,271 | 574,800 |
| 2021/05/07 | 1,248 | 1,273 | 1,245 | 1,269 | 455,500 |
| 2021/05/06 | 1,267 | 1,278 | 1,246 | 1,249 | 735,500 |
| 2021/04/30 | 1,254 | 1,260 | 1,239 | 1,240 | 728,900 |
| 2021/04/28 | 1,245 | 1,255 | 1,238 | 1,239 | 621,000 |
| 2021/04/27 | 1,226 | 1,245 | 1,214 | 1,241 | 785,500 |
| 2021/04/26 | 1,220 | 1,234 | 1,208 | 1,226 | 775,000 |
| 2021/04/23 | 1,209 | 1,224 | 1,202 | 1,206 | 697,200 |
| 2021/04/22 | 1,221 | 1,228 | 1,198 | 1,212 | 889,700 |
| 2021/04/21 | 1,209 | 1,220 | 1,192 | 1,206 | 1,315,800 |
| 2021/04/20 | 1,250 | 1,254 | 1,222 | 1,228 | 1,513,500 |
| 2021/04/19 | 1,271 | 1,279 | 1,257 | 1,262 | 1,337,300 |
| 2021/04/16 | 1,295 | 1,298 | 1,270 | 1,290 | 1,285,000 |
| 2021/04/15 | 1,321 | 1,335 | 1,302 | 1,305 | 1,074,800 |
| 2021/04/14 | 1,294 | 1,309 | 1,275 | 1,307 | 1,392,800 |
| 2021/04/13 | 1,307 | 1,343 | 1,292 | 1,310 | 1,485,100 |
| 2021/04/12 | 1,352 | 1,354 | 1,301 | 1,319 | 3,269,400 |
| 2021/04/09 | 1,443 | 1,476 | 1,428 | 1,462 | 1,063,000 |
| 2021/04/08 | 1,479 | 1,483 | 1,432 | 1,435 | 798,400 |
| 2021/04/07 | 1,510 | 1,532 | 1,487 | 1,491 | 805,700 |
| 2021/04/06 | 1,503 | 1,516 | 1,490 | 1,508 | 644,500 |
| 2021/04/05 | 1,478 | 1,521 | 1,470 | 1,520 | 762,300 |
| 2021/04/02 | 1,465 | 1,474 | 1,437 | 1,453 | 699,600 |
| 2021/04/01 | 1,484 | 1,505 | 1,467 | 1,475 | 437,700 |
| 2021/03/31 | 1,503 | 1,509 | 1,472 | 1,485 | 662,500 |
| 2021/03/30 | 1,500 | 1,516 | 1,482 | 1,514 | 615,900 |
| 2021/03/29 | 1,575 | 1,576 | 1,500 | 1,515 | 688,700 |
| 2021/03/26 | 1,540 | 1,552 | 1,526 | 1,546 | 447,000 |
| 2021/03/25 | 1,482 | 1,533 | 1,482 | 1,515 | 576,200 |
| 2021/03/24 | 1,483 | 1,512 | 1,472 | 1,481 | 619,200 |
| 2021/03/23 | 1,575 | 1,580 | 1,521 | 1,521 | 508,400 |
| 2021/03/22 | 1,588 | 1,608 | 1,577 | 1,585 | 657,500 |
| 2021/03/19 | 1,544 | 1,595 | 1,536 | 1,595 | 882,100 |
| 2021/03/18 | 1,570 | 1,581 | 1,540 | 1,563 | 729,600 |
| 2021/03/17 | 1,536 | 1,574 | 1,536 | 1,573 | 667,600 |
| 2021/03/16 | 1,541 | 1,565 | 1,524 | 1,556 | 618,500 |
| 2021/03/15 | 1,529 | 1,564 | 1,529 | 1,558 | 792,100 |
| 2021/03/12 | 1,493 | 1,510 | 1,470 | 1,503 | 812,200 |
| 2021/03/11 | 1,476 | 1,513 | 1,473 | 1,498 | 956,900 |
| 2021/03/10 | 1,453 | 1,476 | 1,438 | 1,464 | 532,400 |
| 2021/03/09 | 1,460 | 1,474 | 1,440 | 1,467 | 783,400 |
| 2021/03/08 | 1,400 | 1,429 | 1,390 | 1,420 | 783,900 |
| 2021/03/05 | 1,390 | 1,394 | 1,345 | 1,371 | 653,200 |
| 2021/03/04 | 1,405 | 1,407 | 1,364 | 1,382 | 526,800 |
| 2021/03/03 | 1,400 | 1,409 | 1,387 | 1,402 | 466,500 |
| 2021/03/02 | 1,406 | 1,419 | 1,380 | 1,387 | 532,600 |
| 2021/03/01 | 1,375 | 1,396 | 1,363 | 1,396 | 968,600 |
| 2021/02/26 | 1,389 | 1,397 | 1,364 | 1,364 | 1,237,800 |
| 2021/02/25 | 1,422 | 1,422 | 1,396 | 1,410 | 536,200 |
| 2021/02/24 | 1,414 | 1,437 | 1,398 | 1,404 | 1,262,000 |
| 2021/02/22 | 1,406 | 1,419 | 1,391 | 1,397 | 665,500 |
| 2021/02/19 | 1,400 | 1,408 | 1,364 | 1,364 | 856,900 |
| 2021/02/18 | 1,455 | 1,457 | 1,410 | 1,410 | 938,600 |
| 2021/02/17 | 1,441 | 1,473 | 1,438 | 1,472 | 716,300 |
| 2021/02/16 | 1,404 | 1,444 | 1,399 | 1,425 | 691,600 |
| 2021/02/15 | 1,403 | 1,408 | 1,390 | 1,398 | 604,700 |
| 2021/02/12 | 1,398 | 1,401 | 1,381 | 1,387 | 543,900 |
| 2021/02/10 | 1,366 | 1,409 | 1,366 | 1,400 | 682,000 |
| 2021/02/09 | 1,400 | 1,405 | 1,366 | 1,369 | 716,900 |
| 2021/02/08 | 1,366 | 1,399 | 1,366 | 1,399 | 915,200 |
| 2021/02/05 | 1,350 | 1,366 | 1,340 | 1,366 | 713,500 |
| 2021/02/04 | 1,318 | 1,339 | 1,317 | 1,327 | 417,900 |
| 2021/02/03 | 1,296 | 1,317 | 1,296 | 1,317 | 606,400 |
| 2021/02/02 | 1,265 | 1,282 | 1,256 | 1,281 | 593,800 |
| 2021/02/01 | 1,226 | 1,281 | 1,224 | 1,267 | 572,000 |
| 2021/01/29 | 1,284 | 1,290 | 1,256 | 1,256 | 583,500 |
| 2021/01/28 | 1,239 | 1,288 | 1,228 | 1,279 | 632,500 |
| 2021/01/27 | 1,265 | 1,281 | 1,259 | 1,274 | 568,800 |
| 2021/01/26 | 1,271 | 1,278 | 1,252 | 1,253 | 1,035,300 |
| 2021/01/25 | 1,301 | 1,304 | 1,286 | 1,299 | 445,200 |
| 2021/01/22 | 1,312 | 1,318 | 1,299 | 1,299 | 864,300 |
| 2021/01/21 | 1,319 | 1,341 | 1,306 | 1,340 | 813,900 |
| 2021/01/20 | 1,300 | 1,315 | 1,288 | 1,313 | 983,200 |
| 2021/01/19 | 1,308 | 1,319 | 1,301 | 1,309 | 482,500 |
| 2021/01/18 | 1,327 | 1,332 | 1,297 | 1,305 | 741,100 |
| 2021/01/15 | 1,355 | 1,388 | 1,339 | 1,339 | 1,010,400 |
| 2021/01/14 | 1,398 | 1,401 | 1,357 | 1,365 | 1,840,800 |
| 2021/01/13 | 1,310 | 1,326 | 1,291 | 1,326 | 1,474,200 |
| 2021/01/12 | 1,299 | 1,315 | 1,294 | 1,308 | 903,200 |
| 2021/01/08 | 1,255 | 1,298 | 1,254 | 1,298 | 915,900 |
| 2021/01/07 | 1,261 | 1,290 | 1,258 | 1,265 | 1,028,800 |
| 2021/01/06 | 1,225 | 1,246 | 1,218 | 1,240 | 696,700 |
| 2021/01/05 | 1,216 | 1,233 | 1,215 | 1,227 | 598,200 |
| 2021/01/04 | 1,242 | 1,245 | 1,207 | 1,241 | 763,300 |