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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,305 | 1,308 | 1,301 | 1,304 | 732,500 |
| 2024/05/02 | 1,307 | 1,307 | 1,299 | 1,305 | 545,400 |
| 2024/05/01 | 1,307 | 1,309 | 1,299 | 1,309 | 813,200 |
| 2024/04/30 | 1,319 | 1,319 | 1,308 | 1,314 | 625,700 |
| 2024/04/26 | 1,303 | 1,315 | 1,297 | 1,313 | 710,900 |
| 2024/04/25 | 1,302 | 1,304 | 1,298 | 1,298 | 675,700 |
| 2024/04/24 | 1,311 | 1,315 | 1,300 | 1,305 | 835,200 |
| 2024/04/23 | 1,312 | 1,320 | 1,311 | 1,317 | 827,100 |
| 2024/04/22 | 1,301 | 1,309 | 1,298 | 1,307 | 811,300 |
| 2024/04/19 | 1,300 | 1,300 | 1,275 | 1,286 | 1,163,300 |
| 2024/04/18 | 1,274 | 1,302 | 1,274 | 1,296 | 811,900 |
| 2024/04/17 | 1,288 | 1,291 | 1,267 | 1,275 | 1,331,400 |
| 2024/04/16 | 1,290 | 1,296 | 1,280 | 1,285 | 1,875,600 |
| 2024/04/15 | 1,302 | 1,307 | 1,291 | 1,304 | 1,566,200 |
| 2024/04/12 | 1,334 | 1,337 | 1,306 | 1,315 | 1,665,700 |
| 2024/04/11 | 1,318 | 1,330 | 1,317 | 1,329 | 2,198,000 |
| 2024/04/10 | 1,351 | 1,353 | 1,305 | 1,319 | 4,931,000 |
| 2024/04/09 | 1,430 | 1,446 | 1,422 | 1,441 | 1,324,900 |
| 2024/04/08 | 1,423 | 1,428 | 1,418 | 1,425 | 966,800 |
| 2024/04/05 | 1,402 | 1,414 | 1,381 | 1,409 | 867,900 |
| 2024/04/04 | 1,425 | 1,428 | 1,416 | 1,423 | 779,400 |
| 2024/04/03 | 1,410 | 1,418 | 1,397 | 1,410 | 1,237,000 |
| 2024/04/02 | 1,384 | 1,418 | 1,377 | 1,413 | 1,517,300 |
| 2024/04/01 | 1,400 | 1,404 | 1,368 | 1,373 | 1,182,100 |
| 2024/03/29 | 1,383 | 1,410 | 1,381 | 1,405 | 1,008,700 |
| 2024/03/28 | 1,398 | 1,407 | 1,374 | 1,377 | 672,600 |
| 2024/03/27 | 1,378 | 1,406 | 1,377 | 1,394 | 1,387,000 |
| 2024/03/26 | 1,361 | 1,366 | 1,349 | 1,363 | 543,500 |
| 2024/03/25 | 1,366 | 1,369 | 1,355 | 1,355 | 618,000 |
| 2024/03/22 | 1,361 | 1,370 | 1,349 | 1,369 | 905,700 |
| 2024/03/21 | 1,376 | 1,382 | 1,343 | 1,346 | 1,194,900 |
| 2024/03/19 | 1,365 | 1,385 | 1,361 | 1,374 | 1,154,100 |
| 2024/03/18 | 1,342 | 1,360 | 1,335 | 1,360 | 1,249,600 |
| 2024/03/15 | 1,320 | 1,343 | 1,318 | 1,336 | 1,341,600 |
| 2024/03/14 | 1,310 | 1,320 | 1,310 | 1,319 | 579,100 |
| 2024/03/13 | 1,311 | 1,320 | 1,303 | 1,314 | 654,700 |
| 2024/03/12 | 1,293 | 1,302 | 1,275 | 1,300 | 1,031,300 |
| 2024/03/11 | 1,327 | 1,327 | 1,296 | 1,305 | 874,400 |
| 2024/03/08 | 1,318 | 1,332 | 1,310 | 1,330 | 905,300 |
| 2024/03/07 | 1,318 | 1,327 | 1,312 | 1,320 | 1,200,800 |
| 2024/03/06 | 1,285 | 1,314 | 1,284 | 1,311 | 1,227,300 |
| 2024/03/05 | 1,282 | 1,289 | 1,274 | 1,285 | 1,004,000 |
| 2024/03/04 | 1,314 | 1,315 | 1,289 | 1,289 | 1,287,000 |
| 2024/03/01 | 1,308 | 1,323 | 1,307 | 1,312 | 1,027,100 |
| 2024/02/29 | 1,302 | 1,314 | 1,300 | 1,307 | 1,054,200 |
| 2024/02/28 | 1,325 | 1,326 | 1,303 | 1,304 | 2,868,800 |
| 2024/02/27 | 1,337 | 1,350 | 1,333 | 1,344 | 2,114,000 |
| 2024/02/26 | 1,346 | 1,348 | 1,337 | 1,342 | 1,310,600 |
| 2024/02/22 | 1,349 | 1,349 | 1,337 | 1,342 | 929,300 |
| 2024/02/21 | 1,347 | 1,349 | 1,334 | 1,340 | 571,000 |
| 2024/02/20 | 1,356 | 1,359 | 1,341 | 1,342 | 689,100 |
| 2024/02/19 | 1,326 | 1,350 | 1,324 | 1,349 | 869,000 |
| 2024/02/16 | 1,320 | 1,325 | 1,313 | 1,325 | 724,600 |
| 2024/02/15 | 1,323 | 1,327 | 1,313 | 1,313 | 725,500 |
| 2024/02/14 | 1,339 | 1,339 | 1,317 | 1,321 | 950,300 |
| 2024/02/13 | 1,335 | 1,341 | 1,330 | 1,338 | 820,500 |
| 2024/02/09 | 1,326 | 1,338 | 1,325 | 1,329 | 743,300 |
| 2024/02/08 | 1,344 | 1,344 | 1,333 | 1,333 | 676,200 |
| 2024/02/07 | 1,337 | 1,345 | 1,335 | 1,339 | 480,300 |
| 2024/02/06 | 1,356 | 1,356 | 1,338 | 1,338 | 576,900 |
| 2024/02/05 | 1,336 | 1,360 | 1,332 | 1,360 | 975,800 |
| 2024/02/02 | 1,332 | 1,334 | 1,321 | 1,329 | 769,500 |
| 2024/02/01 | 1,338 | 1,341 | 1,328 | 1,333 | 911,700 |
| 2024/01/31 | 1,327 | 1,348 | 1,327 | 1,348 | 580,200 |
| 2024/01/30 | 1,336 | 1,342 | 1,327 | 1,327 | 527,100 |
| 2024/01/29 | 1,323 | 1,336 | 1,320 | 1,331 | 583,300 |
| 2024/01/26 | 1,324 | 1,329 | 1,316 | 1,316 | 686,000 |
| 2024/01/25 | 1,343 | 1,346 | 1,323 | 1,325 | 671,500 |
| 2024/01/24 | 1,336 | 1,341 | 1,326 | 1,340 | 454,800 |
| 2024/01/23 | 1,349 | 1,356 | 1,331 | 1,334 | 577,300 |
| 2024/01/22 | 1,345 | 1,347 | 1,341 | 1,346 | 560,400 |
| 2024/01/19 | 1,334 | 1,340 | 1,326 | 1,328 | 593,700 |
| 2024/01/18 | 1,318 | 1,332 | 1,314 | 1,329 | 625,900 |
| 2024/01/17 | 1,354 | 1,361 | 1,315 | 1,315 | 1,872,300 |
| 2024/01/16 | 1,356 | 1,366 | 1,346 | 1,365 | 1,070,600 |
| 2024/01/15 | 1,323 | 1,355 | 1,316 | 1,351 | 1,661,000 |
| 2024/01/12 | 1,278 | 1,315 | 1,278 | 1,314 | 3,429,200 |
| 2024/01/11 | 1,330 | 1,348 | 1,325 | 1,338 | 1,298,800 |
| 2024/01/10 | 1,304 | 1,321 | 1,304 | 1,315 | 898,000 |
| 2024/01/09 | 1,312 | 1,319 | 1,299 | 1,302 | 927,000 |
| 2024/01/05 | 1,285 | 1,309 | 1,262 | 1,309 | 1,088,000 |
| 2024/01/04 | 1,270 | 1,285 | 1,256 | 1,275 | 800,000 |