8570 イオンフィナンシャルサービス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,231.5 | 1,238.5 | 1,155 | 1,189 | 2,144,300 | 1,189 |
| 2025-04-03 | 1,249 | 1,264 | 1,245.5 | 1,261.5 | 948,000 | 1,261.50 |
| 2025-04-02 | 1,292 | 1,297 | 1,274 | 1,282.5 | 685,100 | 1,282.50 |
| 2025-04-01 | 1,323.5 | 1,325 | 1,287 | 1,291.5 | 1,528,600 | 1,291.50 |
| 2025-03-31 | 1,337.5 | 1,340.5 | 1,313.5 | 1,319.5 | 1,068,700 | 1,319.50 |
| 2025-03-28 | 1,372 | 1,380 | 1,364.5 | 1,367.5 | 576,600 | 1,367.50 |
| 2025-03-27 | 1,364 | 1,380 | 1,359 | 1,380 | 708,400 | 1,380 |
| 2025-03-26 | 1,372.5 | 1,372.5 | 1,357 | 1,364 | 582,300 | 1,364 |
| 2025-03-25 | 1,376 | 1,380.5 | 1,353.5 | 1,360.5 | 615,400 | 1,360.50 |
| 2025-03-24 | 1,387 | 1,392 | 1,370 | 1,370.5 | 1,079,500 | 1,370.50 |
| 2025-03-21 | 1,381 | 1,400 | 1,379.5 | 1,387.5 | 903,300 | 1,387.50 |
| 2025-03-19 | 1,390 | 1,395 | 1,377 | 1,385 | 791,800 | 1,385 |
| 2025-03-18 | 1,376 | 1,387 | 1,372.5 | 1,383 | 830,300 | 1,383 |
| 2025-03-17 | 1,355 | 1,374 | 1,350 | 1,369.5 | 1,137,000 | 1,369.50 |
| 2025-03-14 | 1,300 | 1,346.5 | 1,291 | 1,336 | 1,919,700 | 1,336 |
| 2025-03-13 | 1,281 | 1,323.5 | 1,269.5 | 1,308 | 2,085,800 | 1,308 |
| 2025-03-12 | 1,264.5 | 1,296.5 | 1,259.5 | 1,281.5 | 2,000,600 | 1,281.50 |
| 2025-03-11 | 1,265 | 1,276 | 1,250.5 | 1,261 | 926,800 | 1,261 |
| 2025-03-10 | 1,288 | 1,288 | 1,267 | 1,276 | 698,000 | 1,276 |
| 2025-03-07 | 1,272 | 1,286 | 1,263 | 1,278.5 | 1,023,700 | 1,278.50 |
| 2025-03-06 | 1,286 | 1,288 | 1,268 | 1,282.5 | 1,116,500 | 1,282.50 |
| 2025-03-05 | 1,272.5 | 1,286 | 1,257.5 | 1,278.5 | 1,164,800 | 1,278.50 |
| 2025-03-04 | 1,264.5 | 1,276.5 | 1,251 | 1,263.5 | 1,635,000 | 1,263.50 |
| 2025-03-03 | 1,257 | 1,300 | 1,246.5 | 1,265 | 4,592,100 | 1,265 |
| 2025-02-28 | 1,215.5 | 1,223.5 | 1,203 | 1,209 | 1,023,700 | 1,209 |
| 2025-02-27 | 1,208.5 | 1,226 | 1,207 | 1,221.5 | 1,411,700 | 1,221.50 |
| 2025-02-26 | 1,228 | 1,245.5 | 1,228 | 1,242 | 1,696,900 | 1,242 |
| 2025-02-25 | 1,235 | 1,245 | 1,230 | 1,235.5 | 949,700 | 1,235.50 |
| 2025-02-21 | 1,232 | 1,234.5 | 1,224.5 | 1,230 | 1,115,700 | 1,230 |
| 2025-02-20 | 1,247.5 | 1,248.5 | 1,235 | 1,235 | 1,095,900 | 1,235 |
| 2025-02-19 | 1,275 | 1,280 | 1,257 | 1,260 | 639,800 | 1,260 |
| 2025-02-18 | 1,277 | 1,277 | 1,262.5 | 1,272 | 685,600 | 1,272 |
| 2025-02-17 | 1,267 | 1,275 | 1,264.5 | 1,273.5 | 562,600 | 1,273.50 |
| 2025-02-14 | 1,267 | 1,267.5 | 1,260.5 | 1,263.5 | 352,700 | 1,263.50 |
| 2025-02-13 | 1,250 | 1,263.5 | 1,245.5 | 1,262 | 675,800 | 1,262 |
| 2025-02-12 | 1,255.5 | 1,256 | 1,242 | 1,242 | 668,000 | 1,242 |
| 2025-02-10 | 1,252 | 1,252.5 | 1,244 | 1,250.5 | 364,500 | 1,250.50 |
| 2025-02-07 | 1,244 | 1,254.5 | 1,243 | 1,248.5 | 543,900 | 1,248.50 |
| 2025-02-06 | 1,242.5 | 1,246 | 1,237.5 | 1,241 | 459,800 | 1,241 |
| 2025-02-05 | 1,244.5 | 1,246.5 | 1,235.5 | 1,237.5 | 439,000 | 1,237.50 |
| 2025-02-04 | 1,250 | 1,254 | 1,240 | 1,240 | 421,000 | 1,240 |
| 2025-02-03 | 1,248 | 1,249 | 1,236 | 1,240 | 686,100 | 1,240 |
| 2025-01-31 | 1,255 | 1,258 | 1,248.5 | 1,257 | 428,200 | 1,257 |
| 2025-01-30 | 1,246.5 | 1,254.5 | 1,241.5 | 1,253.5 | 393,400 | 1,253.50 |
| 2025-01-29 | 1,250 | 1,254.5 | 1,245.5 | 1,247 | 558,200 | 1,247 |
| 2025-01-28 | 1,239 | 1,251 | 1,234.5 | 1,245 | 652,200 | 1,245 |
| 2025-01-27 | 1,230.5 | 1,242 | 1,227 | 1,236.5 | 772,600 | 1,236.50 |
| 2025-01-24 | 1,229 | 1,232.5 | 1,224 | 1,225 | 449,700 | 1,225 |
| 2025-01-23 | 1,222 | 1,229 | 1,218.5 | 1,224 | 648,600 | 1,224 |
| 2025-01-22 | 1,218 | 1,228 | 1,217 | 1,221.5 | 625,300 | 1,221.50 |
| 2025-01-21 | 1,215.5 | 1,220 | 1,212 | 1,216 | 744,000 | 1,216 |
| 2025-01-20 | 1,220 | 1,221 | 1,209 | 1,209 | 888,400 | 1,209 |
| 2025-01-17 | 1,205 | 1,216.5 | 1,201.5 | 1,212 | 812,300 | 1,212 |
| 2025-01-16 | 1,227.5 | 1,229.5 | 1,209.5 | 1,209.5 | 1,176,000 | 1,209.50 |
| 2025-01-15 | 1,227 | 1,234 | 1,215 | 1,218 | 962,900 | 1,218 |
| 2025-01-14 | 1,233 | 1,236.5 | 1,217 | 1,217 | 1,392,700 | 1,217 |
| 2025-01-10 | 1,244 | 1,245.5 | 1,222.5 | 1,233 | 2,367,900 | 1,233 |
| 2025-01-09 | 1,278 | 1,278.5 | 1,260 | 1,260 | 864,000 | 1,260 |
| 2025-01-08 | 1,283.5 | 1,286 | 1,275.5 | 1,278 | 520,200 | 1,278 |
| 2025-01-07 | 1,273 | 1,286 | 1,268.5 | 1,284.5 | 547,600 | 1,284.50 |
| 2025-01-06 | 1,280 | 1,282 | 1,273 | 1,274 | 654,300 | 1,274 |
分割・併合履歴 ： [2006-02-15]1株→3株 [2003-02-17]1株→1.1株 [1999-12-15]1株→2株 [1999-02-16]1株→1.1株 [1997-12-25]1株→1.2株 [1997-02-17]1株→1.2株 [1996-02-15]1株→1.1株 [1995-02-15]1株→1.1株