1. HOME >
  2. 株価時系列 >
  3. 8570 >
  4. 2019年

8570 イオンフィナンシャルサービス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7391,7521,7271,727392,5001,727
2019-12-271,7451,7601,7371,758290,0001,758
2019-12-261,7251,7331,7181,730259,7001,730
2019-12-251,7501,7511,7271,728264,6001,728
2019-12-241,7601,7691,7521,752470,9001,752
2019-12-231,7281,7561,7221,753734,1001,753
2019-12-201,7051,7151,6911,711550,1001,711
2019-12-191,7241,7311,7021,704455,8001,704
2019-12-181,7081,7261,6991,718495,0001,718
2019-12-171,7051,7111,6941,708409,0001,708
2019-12-161,7241,7311,7061,710389,3001,710
2019-12-131,7181,7361,7081,721660,2001,721
2019-12-121,6911,6961,6791,684363,6001,684
2019-12-111,6941,7041,6881,696363,5001,696
2019-12-101,7041,7051,6801,691410,4001,691
2019-12-091,7001,7121,6951,701523,4001,701
2019-12-061,6901,6981,6761,679473,1001,679
2019-12-051,6551,6881,6521,679665,0001,679
2019-12-041,6371,6411,6271,637446,2001,637
2019-12-031,6531,6611,6461,647624,5001,647
2019-12-021,6531,6901,6531,685487,7001,685
2019-11-291,6411,6631,6401,6551,323,5001,655
2019-11-281,6501,6581,6311,641400,4001,641
2019-11-271,6651,6771,6471,647633,9001,647
2019-11-261,6761,6921,6601,669876,4001,669
2019-11-251,6401,6701,6311,668572,1001,668
2019-11-221,6051,6281,6021,621821,8001,621
2019-11-211,6451,6451,6091,633808,8001,633
2019-11-201,6321,6641,6281,659578,3001,659
2019-11-191,6121,6411,6091,629597,9001,629
2019-11-181,6191,6221,6071,618559,1001,618
2019-11-151,6201,6401,6081,627655,9001,627
2019-11-141,6271,6411,6151,620672,7001,620
2019-11-131,6351,6761,6021,6351,370,2001,635
2019-11-121,6911,7241,6781,715669,0001,715
2019-11-111,7051,7091,6841,690503,5001,690
2019-11-081,6871,7041,6741,688500,6001,688
2019-11-071,6791,6851,6631,670473,0001,670
2019-11-061,6951,6981,6681,679407,8001,679
2019-11-051,6581,6801,6571,677489,9001,677
2019-11-011,6321,6631,6311,657431,1001,657
2019-10-311,6491,6691,6471,660632,5001,660
2019-10-301,6641,6661,6361,640752,9001,640
2019-10-291,6631,6771,6601,662366,1001,662
2019-10-281,6601,6641,6381,643437,7001,643
2019-10-251,6561,6631,6431,656335,9001,656
2019-10-241,6681,6761,6561,657301,4001,657
2019-10-231,6641,6711,6401,662410,6001,662
2019-10-211,6231,6491,6221,648356,2001,648
2019-10-181,6321,6381,6071,612479,8001,612
2019-10-171,6341,6381,6171,618420,0001,618
2019-10-161,6381,6631,6341,648775,2001,648
2019-10-151,5971,6091,5921,605524,1001,605
2019-10-111,5681,5761,5581,571439,3001,571
2019-10-101,5371,5511,5321,550774,7001,550
2019-10-091,5431,5531,5381,551762,7001,551
2019-10-081,5691,5791,5511,563882,2001,563
2019-10-071,5911,5961,5621,566492,4001,566
2019-10-041,5691,5871,5661,583871,6001,583
2019-10-031,6001,6031,5781,585956,1001,585
2019-10-021,6341,6471,6191,640640,5001,640
2019-10-011,6281,6621,6281,662604,1001,662
2019-09-301,6121,6321,5991,626701,2001,626
2019-09-271,7001,7011,6111,6311,528,3001,631
2019-09-261,7441,7691,7351,742599,7001,742
2019-09-251,7041,7211,7031,715426,4001,715
2019-09-241,6811,7191,6791,714430,1001,714
2019-09-201,7111,7131,6801,692554,9001,692
2019-09-191,6821,7081,6811,693445,2001,693
2019-09-181,6951,7051,6791,694447,8001,694
2019-09-171,6991,7131,6761,706527,9001,706
2019-09-131,6981,7021,6601,696727,8001,696
2019-09-121,7151,7151,6751,685628,3001,685
2019-09-111,6951,7081,6891,698801,4001,698
2019-09-101,6321,6601,6281,660538,1001,660
2019-09-091,5811,6201,5801,618451,9001,618
2019-09-061,5871,6021,5781,578494,0001,578
2019-09-051,5651,6031,5611,572639,5001,572
2019-09-041,5671,5671,5411,553445,8001,553
2019-09-031,5571,5771,5511,570308,7001,570
2019-09-021,5621,5731,5571,561403,9001,561
2019-08-301,5371,5591,5331,556443,3001,556
2019-08-291,5151,5191,5021,517349,6001,517
2019-08-281,4961,5191,4941,503670,8001,503
2019-08-271,5251,5261,5011,502496,5001,502
2019-08-261,5001,5081,4931,505682,7001,505
2019-08-231,5281,5461,5281,537584,8001,537
2019-08-221,5441,5521,5401,550483,1001,550
2019-08-211,5571,5661,5481,556832,2001,556
2019-08-201,6101,6131,5881,597551,4001,597
2019-08-191,6261,6351,6101,613412,5001,613
2019-08-161,5911,6181,5821,611362,1001,611
2019-08-151,5811,6061,5781,594362,4001,594
2019-08-141,6261,6341,6051,617482,3001,617
2019-08-131,6611,6651,6001,602936,6001,602
2019-08-091,6801,6821,6541,665283,7001,665
2019-08-081,6441,6721,6311,655355,2001,655
2019-08-071,6401,6701,6371,658371,2001,658
2019-08-061,5951,6511,5901,649522,4001,649
2019-08-051,6671,6731,6341,647492,2001,647
2019-08-021,7191,7191,6711,682695,7001,682
2019-08-011,7521,7701,7451,750323,4001,750
2019-07-311,7491,7711,7451,764571,9001,764
2019-07-301,7331,7531,7281,745414,3001,745
2019-07-291,7411,7441,7271,733305,3001,733
2019-07-261,7511,7591,7441,744345,2001,744
2019-07-251,7551,7631,7491,758363,2001,758
2019-07-241,7501,7581,7431,746417,3001,746
2019-07-231,7251,7331,7161,730576,5001,730
2019-07-221,7351,7371,7251,727423,0001,727
2019-07-191,7461,7601,7381,752997,7001,752
2019-07-181,7621,7681,7401,744561,8001,744
2019-07-171,7451,7831,7431,775406,0001,775
2019-07-161,7541,7631,7441,752321,7001,752
2019-07-121,8001,8001,7581,762518,6001,762
2019-07-111,7681,7901,7671,785432,1001,785
2019-07-101,7401,7641,7361,759619,6001,759
2019-07-091,7481,7631,7351,752452,5001,752
2019-07-081,7571,7721,7431,745332,0001,745
2019-07-051,7501,7581,7411,758255,8001,758
2019-07-041,7541,7551,7441,752139,3001,752
2019-07-031,7461,7481,7291,741429,1001,741
2019-07-021,7571,7611,7461,754327,6001,754
2019-07-011,7701,7731,7531,761450,7001,761
2019-06-281,7281,7431,7231,735479,4001,735
2019-06-271,6941,7241,6941,724358,7001,724
2019-06-261,6841,7011,6721,682555,1001,682
2019-06-251,7051,7141,6871,690450,3001,690
2019-06-241,7081,7271,7001,711664,2001,711
2019-06-211,7231,7281,7031,7141,356,0001,714
2019-06-201,7071,7271,7021,722493,7001,722
2019-06-191,6811,7151,6751,714713,6001,714
2019-06-181,6911,6941,6581,665773,3001,665
2019-06-171,7091,7131,6941,698721,2001,698
2019-06-141,7251,7321,7121,718683,2001,718
2019-06-131,7611,7671,7311,737608,6001,737
2019-06-121,7851,7931,7651,769481,4001,769
2019-06-111,7491,7651,7381,761365,5001,761
2019-06-101,7591,7631,7391,751543,2001,751
2019-06-071,7451,7481,7141,739439,6001,739
2019-06-061,7291,7501,7221,736411,3001,736
2019-06-051,7401,7451,7261,738751,7001,738
2019-06-041,7001,7051,6841,703530,8001,703
2019-06-031,7101,7211,6821,696641,6001,696
2019-05-311,7131,7521,7041,7371,014,6001,737
2019-05-301,7081,7281,6941,712632,1001,712
2019-05-291,7011,7231,6881,716568,5001,716
2019-05-281,7261,7471,7171,718746,0001,718
2019-05-271,7381,7561,7321,745379,2001,745
2019-05-241,7031,7451,6951,738586,1001,738
2019-05-231,7361,7421,7281,735401,0001,735
2019-05-221,7761,7851,7661,769349,6001,769
2019-05-211,7801,7931,7631,768479,1001,768
2019-05-201,8301,8301,7931,801593,4001,801
2019-05-171,8381,8381,8071,828497,1001,828
2019-05-161,8591,8621,8171,831591,2001,831
2019-05-151,8741,8841,8541,876698,7001,876
2019-05-141,8931,8961,8631,873594,9001,873
2019-05-131,9481,9501,8601,8781,659,3001,878
2019-05-102,1902,2002,1452,164481,1002,164
2019-05-092,1952,2052,1382,163514,3002,163
2019-05-082,2152,2212,2072,220341,4002,220
2019-05-072,2802,2912,2262,247552,2002,247
2019-04-262,2592,3012,2572,299435,7002,299
2019-04-252,2292,2872,2052,285584,2002,285
2019-04-242,2202,2202,1742,190437,6002,190
2019-04-232,2382,2422,2252,227406,4002,227
2019-04-222,2832,2832,2172,227352,3002,227
2019-04-192,3022,3172,2802,291290,2002,291
2019-04-182,3182,3262,2862,293234,1002,293
2019-04-172,3082,3292,3002,319280,8002,319
2019-04-162,2922,3082,2762,301193,9002,301
2019-04-152,3002,3182,2732,312370,9002,312
2019-04-122,2752,2902,2542,269440,5002,269
2019-04-112,2152,2342,2072,228259,5002,228
2019-04-102,2052,2282,1992,228178,9002,228
2019-04-092,2442,2442,2072,229301,8002,229
2019-04-082,2762,2762,2382,242226,5002,242
2019-04-052,2642,2892,2572,260195,2002,260
2019-04-042,2782,2912,2562,267218,6002,267
2019-04-032,3002,3042,2752,284235,4002,284
2019-04-022,3102,3202,2862,288303,4002,288
2019-04-012,2952,2982,2722,277319,4002,277
2019-03-292,2742,2862,2502,253279,5002,253
2019-03-282,2372,2402,2182,229412,1002,229
2019-03-272,2892,2892,2372,276503,0002,276
2019-03-262,2822,3222,2712,322517,5002,322
2019-03-252,3012,3152,2572,267409,1002,267
2019-03-222,3432,3462,3092,323428,4002,323
2019-03-202,3412,3532,3292,346455,8002,346
2019-03-192,3442,3582,3352,335440,4002,335
2019-03-182,3002,3212,2962,321441,7002,321
2019-03-152,2352,2872,2342,278698,1002,278
2019-03-142,2362,2372,2082,208606,8002,208
2019-03-132,1892,2152,1862,210462,3002,210
2019-03-122,1682,2222,1622,210740,1002,210
2019-03-112,1032,1082,0812,103223,8002,103
2019-03-082,1092,1242,0802,087508,6002,087
2019-03-072,1312,1442,1222,127427,5002,127
2019-03-062,1672,1712,1542,154234,1002,154
2019-03-052,1922,1942,1662,169356,1002,169
2019-03-042,2012,2082,1732,197494,9002,197
2019-03-012,1782,2062,1692,197367,0002,197
2019-02-282,1922,2002,1802,189381,5002,189
2019-02-272,1882,2012,1812,189315,6002,189
2019-02-262,1992,2002,1822,190293,8002,190
2019-02-252,1872,2002,1812,196381,6002,196
2019-02-222,1762,1882,1652,175212,3002,175
2019-02-212,2052,2052,1772,198406,8002,198
2019-02-202,2132,2182,1992,201267,9002,201
2019-02-192,2132,2192,2012,212234,0002,212
2019-02-182,2352,2422,2092,213263,6002,213
2019-02-152,1752,1872,1462,187239,4002,187
2019-02-142,1882,1922,1302,184410,8002,184
2019-02-132,1442,1822,1402,177498,5002,177
2019-02-122,0812,1212,0752,121444,4002,121
2019-02-082,0832,0912,0502,066300,6002,066
2019-02-072,1272,1372,0972,102175,7002,102
2019-02-062,1382,1572,1302,140186,1002,140
2019-02-052,1192,1442,1142,135296,4002,135
2019-02-042,1152,1232,0952,104357,8002,104
2019-02-012,1092,1122,0852,087331,7002,087
2019-01-312,1262,1302,0962,107347,2002,107
2019-01-302,1372,1372,0792,091502,8002,091
2019-01-292,1442,1542,1182,149433,1002,149
2019-01-282,1232,1412,1072,129195,9002,129
2019-01-252,1122,1512,1092,140334,5002,140
2019-01-242,1182,1252,1002,113326,1002,113
2019-01-232,1302,1522,1162,131369,5002,131
2019-01-222,1562,1692,1282,134361,8002,134
2019-01-212,1162,1412,1112,129357,2002,129
2019-01-182,0752,1092,0732,102380,4002,102
2019-01-172,0602,0752,0412,053430,4002,053
2019-01-162,0432,0532,0242,033250,9002,033
2019-01-152,0032,0462,0022,042245,9002,042
2019-01-112,0232,0482,0002,018393,1002,018
2019-01-102,0202,0201,9892,012234,0002,012
2019-01-092,0562,0732,0422,042329,9002,042
2019-01-082,0182,0372,0072,022290,2002,022
2019-01-072,0262,0452,0142,020345,0002,020
2019-01-041,9411,9721,9301,967458,6001,967

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