8570 イオンフィナンシャルサービス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,307 | 1,307 | 1,298.5 | 1,304.5 | 545,400 | 1,304.50 |
| 2024-05-01 | 1,307 | 1,308.5 | 1,299 | 1,308.5 | 813,200 | 1,308.50 |
| 2024-04-30 | 1,319 | 1,319 | 1,308 | 1,313.5 | 625,700 | 1,313.50 |
| 2024-04-26 | 1,303 | 1,315 | 1,297 | 1,312.5 | 710,900 | 1,312.50 |
| 2024-04-25 | 1,302 | 1,304 | 1,297.5 | 1,297.5 | 675,700 | 1,297.50 |
| 2024-04-24 | 1,311 | 1,315 | 1,300 | 1,304.5 | 835,200 | 1,304.50 |
| 2024-04-23 | 1,311.5 | 1,319.5 | 1,310.5 | 1,316.5 | 827,100 | 1,316.50 |
| 2024-04-22 | 1,301 | 1,308.5 | 1,298 | 1,307 | 811,300 | 1,307 |
| 2024-04-19 | 1,300 | 1,300 | 1,275 | 1,285.5 | 1,163,300 | 1,285.50 |
| 2024-04-18 | 1,274 | 1,301.5 | 1,274 | 1,295.5 | 811,900 | 1,295.50 |
| 2024-04-17 | 1,288 | 1,291 | 1,267 | 1,274.5 | 1,331,400 | 1,274.50 |
| 2024-04-16 | 1,290 | 1,296 | 1,280 | 1,285 | 1,875,600 | 1,285 |
| 2024-04-15 | 1,301.5 | 1,306.5 | 1,290.5 | 1,303.5 | 1,566,200 | 1,303.50 |
| 2024-04-12 | 1,334 | 1,337 | 1,306 | 1,314.5 | 1,665,700 | 1,314.50 |
| 2024-04-11 | 1,318 | 1,330 | 1,317 | 1,328.5 | 2,198,000 | 1,328.50 |
| 2024-04-10 | 1,350.5 | 1,353 | 1,305 | 1,318.5 | 4,931,000 | 1,318.50 |
| 2024-04-09 | 1,430 | 1,446 | 1,421.5 | 1,440.5 | 1,324,900 | 1,440.50 |
| 2024-04-08 | 1,422.5 | 1,428 | 1,417.5 | 1,425 | 966,800 | 1,425 |
| 2024-04-05 | 1,402 | 1,413.5 | 1,381 | 1,408.5 | 867,900 | 1,408.50 |
| 2024-04-04 | 1,425 | 1,427.5 | 1,416 | 1,422.5 | 779,400 | 1,422.50 |
| 2024-04-03 | 1,409.5 | 1,417.5 | 1,397 | 1,410 | 1,237,000 | 1,410 |
| 2024-04-02 | 1,384 | 1,417.5 | 1,376.5 | 1,412.5 | 1,517,300 | 1,412.50 |
| 2024-04-01 | 1,400 | 1,403.5 | 1,367.5 | 1,373 | 1,182,100 | 1,373 |
| 2024-03-29 | 1,382.5 | 1,410 | 1,381 | 1,404.5 | 1,008,700 | 1,404.50 |
| 2024-03-28 | 1,397.5 | 1,407 | 1,373.5 | 1,376.5 | 672,600 | 1,376.50 |
| 2024-03-27 | 1,378 | 1,405.5 | 1,376.5 | 1,394 | 1,387,000 | 1,394 |
| 2024-03-26 | 1,361 | 1,366 | 1,349 | 1,363 | 543,500 | 1,363 |
| 2024-03-25 | 1,365.5 | 1,369 | 1,355 | 1,355 | 618,000 | 1,355 |
| 2024-03-22 | 1,361 | 1,369.5 | 1,348.5 | 1,368.5 | 905,700 | 1,368.50 |
| 2024-03-21 | 1,376 | 1,381.5 | 1,342.5 | 1,346 | 1,194,900 | 1,346 |
| 2024-03-19 | 1,365 | 1,385 | 1,361 | 1,374 | 1,154,100 | 1,374 |
| 2024-03-18 | 1,341.5 | 1,360 | 1,335 | 1,360 | 1,249,600 | 1,360 |
| 2024-03-15 | 1,320 | 1,342.5 | 1,318 | 1,336 | 1,341,600 | 1,336 |
| 2024-03-14 | 1,310 | 1,319.5 | 1,310 | 1,319 | 579,100 | 1,319 |
| 2024-03-13 | 1,311 | 1,320 | 1,302.5 | 1,314 | 654,700 | 1,314 |
| 2024-03-12 | 1,293 | 1,301.5 | 1,274.5 | 1,300 | 1,031,300 | 1,300 |
| 2024-03-11 | 1,326.5 | 1,326.5 | 1,296 | 1,305 | 874,400 | 1,305 |
| 2024-03-08 | 1,317.5 | 1,332 | 1,310 | 1,330 | 905,300 | 1,330 |
| 2024-03-07 | 1,317.5 | 1,326.5 | 1,311.5 | 1,320 | 1,200,800 | 1,320 |
| 2024-03-06 | 1,285 | 1,314 | 1,284 | 1,311 | 1,227,300 | 1,311 |
| 2024-03-05 | 1,282 | 1,289 | 1,273.5 | 1,285 | 1,004,000 | 1,285 |
| 2024-03-04 | 1,314 | 1,315 | 1,288.5 | 1,289 | 1,287,000 | 1,289 |
| 2024-03-01 | 1,307.5 | 1,323 | 1,306.5 | 1,312 | 1,027,100 | 1,312 |
| 2024-02-29 | 1,302 | 1,314 | 1,300 | 1,306.5 | 1,054,200 | 1,306.50 |
| 2024-02-28 | 1,325 | 1,326 | 1,302.5 | 1,304 | 2,868,800 | 1,304 |
| 2024-02-27 | 1,337 | 1,349.5 | 1,333 | 1,344 | 2,114,000 | 1,344 |
| 2024-02-26 | 1,345.5 | 1,347.5 | 1,336.5 | 1,342 | 1,310,600 | 1,342 |
| 2024-02-22 | 1,348.5 | 1,348.5 | 1,336.5 | 1,342 | 929,300 | 1,342 |
| 2024-02-21 | 1,347 | 1,348.5 | 1,334 | 1,340 | 571,000 | 1,340 |
| 2024-02-20 | 1,355.5 | 1,359 | 1,341 | 1,342 | 689,100 | 1,342 |
| 2024-02-19 | 1,326 | 1,349.5 | 1,324 | 1,349 | 869,000 | 1,349 |
| 2024-02-16 | 1,320 | 1,325 | 1,313 | 1,324.5 | 724,600 | 1,324.50 |
| 2024-02-15 | 1,322.5 | 1,326.5 | 1,312.5 | 1,313 | 725,500 | 1,313 |
| 2024-02-14 | 1,339 | 1,339 | 1,317 | 1,320.5 | 950,300 | 1,320.50 |
| 2024-02-13 | 1,335 | 1,340.5 | 1,330 | 1,338 | 820,500 | 1,338 |
| 2024-02-09 | 1,326 | 1,338 | 1,324.5 | 1,329 | 743,300 | 1,329 |
| 2024-02-08 | 1,343.5 | 1,344 | 1,332.5 | 1,333 | 676,200 | 1,333 |
| 2024-02-07 | 1,337 | 1,345 | 1,334.5 | 1,338.5 | 480,300 | 1,338.50 |
| 2024-02-06 | 1,356 | 1,356 | 1,338 | 1,338 | 576,900 | 1,338 |
| 2024-02-05 | 1,335.5 | 1,359.5 | 1,332 | 1,359.5 | 975,800 | 1,359.50 |
| 2024-02-02 | 1,332 | 1,333.5 | 1,321 | 1,328.5 | 769,500 | 1,328.50 |
| 2024-02-01 | 1,338 | 1,341 | 1,328 | 1,332.5 | 911,700 | 1,332.50 |
| 2024-01-31 | 1,327 | 1,348 | 1,326.5 | 1,348 | 580,200 | 1,348 |
| 2024-01-30 | 1,336 | 1,341.5 | 1,327 | 1,327 | 527,100 | 1,327 |
| 2024-01-29 | 1,322.5 | 1,336 | 1,319.5 | 1,331 | 583,300 | 1,331 |
| 2024-01-26 | 1,324 | 1,329 | 1,316 | 1,316 | 686,000 | 1,316 |
| 2024-01-25 | 1,342.5 | 1,346 | 1,323 | 1,325 | 671,500 | 1,325 |
| 2024-01-24 | 1,335.5 | 1,341 | 1,326 | 1,340 | 454,800 | 1,340 |
| 2024-01-23 | 1,349 | 1,355.5 | 1,331 | 1,333.5 | 577,300 | 1,333.50 |
| 2024-01-22 | 1,345 | 1,347 | 1,341 | 1,345.5 | 560,400 | 1,345.50 |
| 2024-01-19 | 1,334 | 1,339.5 | 1,325.5 | 1,328 | 593,700 | 1,328 |
| 2024-01-18 | 1,318 | 1,331.5 | 1,313.5 | 1,329 | 625,900 | 1,329 |
| 2024-01-17 | 1,354 | 1,360.5 | 1,315 | 1,315 | 1,872,300 | 1,315 |
| 2024-01-16 | 1,356 | 1,366 | 1,345.5 | 1,365 | 1,070,600 | 1,365 |
| 2024-01-15 | 1,322.5 | 1,355 | 1,315.5 | 1,351 | 1,661,000 | 1,351 |
| 2024-01-12 | 1,277.5 | 1,315 | 1,277.5 | 1,314 | 3,429,200 | 1,314 |
| 2024-01-11 | 1,330 | 1,347.5 | 1,324.5 | 1,337.5 | 1,298,800 | 1,337.50 |
| 2024-01-10 | 1,304 | 1,321 | 1,304 | 1,315 | 898,000 | 1,315 |
| 2024-01-09 | 1,312 | 1,319 | 1,298.5 | 1,301.5 | 927,000 | 1,301.50 |
| 2024-01-05 | 1,285 | 1,309 | 1,262 | 1,308.5 | 1,088,000 | 1,308.50 |
| 2024-01-04 | 1,270 | 1,285 | 1,255.5 | 1,275 | 800,000 | 1,275 |
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
