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
2026/05/01 1,560 1,562 1,533 1,560 539,300
2026/04/30 1,548 1,562 1,531 1,559 749,300
2026/04/28 1,540 1,562 1,532 1,558 465,500
2026/04/27 1,536 1,550 1,522 1,530 471,100
2026/04/24 1,561 1,565 1,545 1,550 508,100
2026/04/23 1,550 1,563 1,538 1,556 575,900
2026/04/22 1,544 1,561 1,537 1,537 816,800
2026/04/21 1,569 1,571 1,537 1,549 574,800
2026/04/20 1,573 1,573 1,559 1,560 460,700
2026/04/17 1,606 1,610 1,565 1,565 553,600
2026/04/16 1,633 1,650 1,610 1,610 583,700
2026/04/15 1,617 1,631 1,606 1,606 521,200
2026/04/14 1,612 1,625 1,586 1,597 733,000
2026/04/13 1,520 1,597 1,516 1,588 1,286,200
2026/04/10 1,534 1,558 1,523 1,524 1,275,000
2026/04/09 1,502 1,545 1,500 1,534 3,418,500
2026/04/08 1,654 1,679 1,638 1,668 565,900
2026/04/07 1,622 1,636 1,611 1,614 272,000
2026/04/06 1,622 1,622 1,605 1,610 239,300
2026/04/03 1,615 1,619 1,602 1,610 226,900
2026/03/27 1,585 1,587 1,572 1,576 460,700
2026/03/26 1,595 1,597 1,568 1,583 330,300
2026/03/25 1,596 1,612 1,591 1,594 358,400
2026/03/24 1,580 1,580 1,554 1,570 347,000
2026/03/23 1,550 1,554 1,529 1,542 443,900
2026/03/19 1,588 1,594 1,574 1,582 343,100
2026/03/18 1,590 1,614 1,585 1,612 331,400
2026/03/17 1,587 1,590 1,567 1,567 272,100
2026/03/16 1,566 1,583 1,559 1,564 269,600
2026/03/13 1,545 1,582 1,545 1,564 441,800
2026/03/12 1,593 1,593 1,560 1,574 342,100
2026/03/11 1,619 1,627 1,610 1,610 369,200
2026/03/10 1,600 1,619 1,593 1,619 452,400
2026/03/09 1,556 1,593 1,549 1,583 675,800
2026/03/06 1,644 1,654 1,622 1,644 376,800
2026/03/05 1,645 1,668 1,623 1,655 734,700
2026/03/04 1,611 1,641 1,584 1,605 955,500
2026/03/03 1,701 1,702 1,636 1,636 578,700
2026/03/02 1,694 1,710 1,668 1,702 755,500
2026/02/27 1,758 1,768 1,737 1,765 733,600
2026/02/26 1,726 1,733 1,714 1,726 691,500
2026/02/25 1,784 1,784 1,746 1,750 1,022,600
2026/02/24 1,774 1,784 1,756 1,772 472,100
2026/02/20 1,819 1,819 1,776 1,785 577,500
2026/02/19 1,832 1,860 1,826 1,848 589,100
2026/02/18 1,797 1,821 1,784 1,814 550,400
2026/02/17 1,777 1,793 1,763 1,766 284,500
2026/02/16 1,774 1,777 1,757 1,775 344,400
2026/02/13 1,781 1,793 1,767 1,770 450,900
2026/02/12 1,826 1,827 1,791 1,792 680,800
2026/02/10 1,785 1,805 1,783 1,796 565,400
2026/02/09 1,800 1,807 1,767 1,777 408,500
2026/02/06 1,760 1,785 1,751 1,784 489,500
2026/02/05 1,749 1,777 1,741 1,769 483,500
2026/02/04 1,699 1,738 1,698 1,721 594,900
2026/02/03 1,676 1,708 1,676 1,691 558,300
2026/02/02 1,687 1,710 1,671 1,671 627,500
2026/01/30 1,679 1,689 1,670 1,687 515,500
2026/01/29 1,642 1,684 1,633 1,672 569,500
2026/01/28 1,658 1,664 1,642 1,657 426,400
2026/01/27 1,666 1,678 1,651 1,674 336,400
2026/01/26 1,691 1,701 1,675 1,675 573,800
2026/01/23 1,699 1,712 1,687 1,707 329,100
2026/01/22 1,688 1,704 1,686 1,688 525,000
2026/01/21 1,710 1,715 1,676 1,679 645,600
2026/01/20 1,753 1,753 1,730 1,732 385,800
2026/01/19 1,758 1,773 1,741 1,754 448,900
2026/01/16 1,747 1,759 1,745 1,757 480,000
2026/01/15 1,736 1,759 1,730 1,748 697,600
2026/01/14 1,725 1,733 1,702 1,720 897,800
2026/01/13 1,773 1,773 1,724 1,724 894,700
2026/01/09 1,728 1,763 1,697 1,763 718,400
2026/01/08 1,751 1,770 1,740 1,743 530,700
2026/01/07 1,760 1,772 1,742 1,750 501,200
2026/01/06 1,738 1,780 1,736 1,764 583,900
2026/01/05 1,737 1,746 1,726 1,736 428,800

このページの先頭へ