1. HOME >
  2. 株価時系列 >
  3. 8570 >
  4. 2020年

8570 イオンフィナンシャルサービス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2351,2521,2291,236646,1001,236
2020-12-291,2321,2501,2241,250690,6001,250
2020-12-281,2121,2211,2061,219580,6001,219
2020-12-251,2001,2241,2001,221411,4001,221
2020-12-241,1981,2141,1881,203780,5001,203
2020-12-231,2011,2091,1761,1831,255,7001,183
2020-12-221,2531,2531,1901,1971,552,0001,197
2020-12-211,2891,3021,2601,2681,264,3001,268
2020-12-181,2361,2781,2331,2741,230,9001,274
2020-12-171,2551,2601,2271,236941,8001,236
2020-12-161,2431,2611,2361,255626,6001,255
2020-12-151,2441,2501,2261,230906,4001,230
2020-12-141,2391,2731,2321,2571,069,6001,257
2020-12-111,2101,2171,1901,207793,4001,207
2020-12-101,2331,2391,2151,219927,8001,219
2020-12-091,1981,2391,1971,237952,2001,237
2020-12-081,1811,2041,1761,197467,4001,197
2020-12-071,2081,2141,1881,195506,3001,195
2020-12-041,1881,2101,1781,209841,1001,209
2020-12-031,1761,1891,1681,183598,8001,183
2020-12-021,1511,1781,1431,175795,1001,175
2020-12-011,1301,1451,1211,142843,2001,142
2020-11-301,2001,2031,1381,1381,386,9001,138
2020-11-271,2011,2151,1991,2071,004,3001,207
2020-11-261,1981,2161,1941,203770,7001,203
2020-11-251,2251,2331,1981,2061,167,5001,206
2020-11-241,1991,2081,1891,190853,9001,190
2020-11-201,1591,1711,1501,171760,0001,171
2020-11-191,1701,1771,1541,168678,6001,168
2020-11-181,1651,1721,1521,165546,9001,165
2020-11-171,1991,2041,1741,178881,0001,178
2020-11-161,1651,1861,1571,1701,007,5001,170
2020-11-131,1301,1351,1181,135967,2001,135
2020-11-121,1611,1761,1431,148939,4001,148
2020-11-111,2191,2231,1791,1901,198,3001,190
2020-11-101,1761,2111,1751,1991,998,5001,199
2020-11-091,1371,1431,1161,1161,013,2001,116
2020-11-061,0861,1191,0731,1191,171,6001,119
2020-11-051,1011,1011,0681,0771,463,6001,077
2020-11-041,1201,1241,1011,1051,454,7001,105
2020-11-021,0701,1031,0671,098840,2001,098
2020-10-301,0821,0821,0511,0631,645,2001,063
2020-10-291,0751,0901,0661,080753,1001,080
2020-10-281,1051,1111,0781,0971,685,6001,097
2020-10-271,1141,1251,1081,123893,4001,123
2020-10-261,1171,1381,1131,1271,096,4001,127
2020-10-231,0881,1241,0861,1221,302,8001,122
2020-10-221,0901,0941,0761,0791,259,6001,079
2020-10-211,0901,1191,0901,117895,8001,117
2020-10-201,0991,1101,0801,0861,657,3001,086
2020-10-191,1001,1181,1001,1001,201,0001,100
2020-10-161,1261,1301,1041,1121,030,3001,112
2020-10-151,0951,1141,0861,0961,008,7001,096
2020-10-141,1091,1091,0831,0911,220,4001,091
2020-10-131,1431,1551,1151,1251,204,8001,125
2020-10-121,1191,1381,1051,1371,170,9001,137
2020-10-091,1401,1451,1141,1272,167,0001,127
2020-10-081,1191,1821,0901,0953,355,0001,095
2020-10-071,0391,0621,0241,0591,541,5001,059
2020-10-061,0291,0421,0181,0361,267,6001,036
2020-10-051,0251,0451,0201,0291,463,4001,029
2020-10-029681,0089689892,428,100989
2020-09-309719829539531,395,500953
2020-09-29970974951957690,300957
2020-09-289399659329651,815,600965
2020-09-259379409249291,437,400929
2020-09-249339429269281,401,400928
2020-09-239559589439511,135,300951
2020-09-189769889689791,101,000979
2020-09-17978980963967739,000967
2020-09-169809809619641,258,800964
2020-09-159979979799901,185,400990
2020-09-149931,0069901,0011,151,4001,001
2020-09-11969980959978957,500978
2020-09-10945963939963700,900963
2020-09-09939950938950781,900950
2020-09-08949964949963866,900963
2020-09-07945957941953767,600953
2020-09-04919937913935941,100935
2020-09-03942949934935658,300935
2020-09-02933946928930994,700930
2020-09-01928933916930814,600930
2020-08-319359629359431,245,200943
2020-08-289249469099132,150,100913
2020-08-279469469239261,876,600926
2020-08-26940949932946882,000946
2020-08-259379499369431,265,900943
2020-08-24924924913914882,700914
2020-08-219289429179191,066,900919
2020-08-20916924913921920,900921
2020-08-198959198899191,017,300919
2020-08-189079138969061,577,400906
2020-08-179199329149201,045,200920
2020-08-14920925906917946,100917
2020-08-139479529169222,066,200922
2020-08-129159379159321,911,400932
2020-08-118969158969102,061,100910
2020-08-078728878608821,221,400882
2020-08-068899008818861,263,200886
2020-08-058758948698891,670,600889
2020-08-048478878478852,155,900885
2020-08-038208418188371,888,800837
2020-07-318308337937933,883,300793
2020-07-308758888408412,158,700841
2020-07-298728868668781,314,400878
2020-07-288908958788791,765,900879
2020-07-278859018689011,896,600901
2020-07-228919078908971,608,900897
2020-07-219099128929001,986,700900
2020-07-209319319139171,753,700917
2020-07-179239279109161,712,700916
2020-07-169099429089242,842,600924
2020-07-158899058848982,650,400898
2020-07-148959008778922,259,800892
2020-07-139179268819033,276,200903
2020-07-109529558888896,915,600889
2020-07-099961,0099529566,139,200956
2020-07-081,1531,1621,1201,1281,676,5001,128
2020-07-071,1891,1901,1701,1721,040,7001,172
2020-07-061,1581,1941,1471,189954,0001,189
2020-07-031,1821,1831,1431,1561,507,9001,156
2020-07-021,1621,1961,1581,1711,138,6001,171
2020-07-011,1651,1781,1601,1631,042,5001,163
2020-06-301,1841,2091,1751,1751,344,7001,175
2020-06-291,1681,1801,1491,1621,282,5001,162
2020-06-261,2151,2221,2001,2051,166,0001,205
2020-06-251,1961,2031,1821,1921,078,7001,192
2020-06-241,2441,2441,2121,2171,928,8001,217
2020-06-231,2411,2581,2381,2441,120,8001,244
2020-06-221,2201,2471,2141,2341,346,8001,234
2020-06-191,2501,2591,2251,2333,003,7001,233
2020-06-181,2651,2771,2541,266956,8001,266
2020-06-171,2651,2841,2401,2771,289,7001,277
2020-06-161,2651,2901,2511,2821,519,3001,282
2020-06-151,2521,2851,2281,2281,390,5001,228
2020-06-121,2141,2571,2051,2501,944,8001,250
2020-06-111,2991,3141,2731,2741,567,0001,274
2020-06-101,3071,3361,2961,3291,094,4001,329
2020-06-091,3551,3661,3191,3371,131,1001,337
2020-06-081,3391,3461,3211,3441,187,3001,344
2020-06-051,2541,2971,2481,2971,557,6001,297
2020-06-041,2861,2901,2281,2441,523,2001,244
2020-06-031,2461,2741,2431,2561,576,7001,256
2020-06-021,2091,2351,2021,2191,280,7001,219
2020-06-011,2151,2461,1881,1931,860,6001,193
2020-05-291,2201,2511,2101,2139,634,6001,213
2020-05-281,2791,2941,2301,2503,037,3001,250
2020-05-271,1881,2271,1851,2191,831,2001,219
2020-05-261,1401,1741,1371,1621,561,8001,162
2020-05-251,0951,1271,0921,1241,135,7001,124
2020-05-221,0931,0951,0711,0771,055,5001,077
2020-05-211,1051,1131,0841,094956,7001,094
2020-05-201,0871,0941,0721,0931,009,1001,093
2020-05-191,1111,1171,0851,0961,505,1001,096
2020-05-181,0361,0701,0251,0671,283,0001,067
2020-05-151,0581,0621,0291,0321,276,6001,032
2020-05-141,0521,0621,0351,0391,745,1001,039
2020-05-131,0681,0831,0541,0742,205,0001,074
2020-05-121,1071,1121,0921,0961,187,9001,096
2020-05-111,1011,1281,0971,1181,419,9001,118
2020-05-081,0711,0911,0681,0741,509,2001,074
2020-05-071,0721,0791,0331,0411,499,7001,041
2020-05-011,1001,1031,0641,0761,291,2001,076
2020-04-301,1161,1481,1111,1301,871,8001,130
2020-04-281,0691,0921,0531,0861,234,0001,086
2020-04-271,0251,0591,0171,0541,169,7001,054
2020-04-241,0061,0271,0011,0151,010,6001,015
2020-04-239741,0159721,0121,070,8001,012
2020-04-229829889629671,599,800967
2020-04-211,0051,0099889971,202,200997
2020-04-201,0131,0351,0101,0221,046,0001,022
2020-04-171,0001,0239931,0071,483,0001,007
2020-04-161,0101,0119809822,220,100982
2020-04-151,0571,0661,0231,0241,668,9001,024
2020-04-141,0881,0891,0611,0871,041,9001,087
2020-04-131,1101,1281,0861,0951,267,6001,095
2020-04-101,1031,1411,0751,1341,415,9001,134
2020-04-091,0581,0741,0421,0731,639,8001,073
2020-04-081,0631,0691,0211,0441,725,6001,044
2020-04-071,0651,0721,0191,0551,219,1001,055
2020-04-061,0121,0289831,0181,468,3001,018
2020-04-031,0431,0631,0041,017978,4001,017
2020-04-021,0661,0791,0401,0451,222,9001,045
2020-04-011,1401,1461,0791,0901,055,6001,090
2020-03-311,1841,2191,1581,158937,4001,158
2020-03-301,1671,2011,1531,1961,163,1001,196
2020-03-271,1851,2021,1471,1971,465,1001,197
2020-03-261,1571,1581,1141,1471,320,6001,147
2020-03-251,2191,2281,1601,1701,873,5001,170
2020-03-241,0961,1641,0811,1591,531,1001,159
2020-03-231,0591,0931,0341,0661,555,9001,066
2020-03-191,1091,1091,0421,0701,525,5001,070
2020-03-181,1101,1281,0591,0672,059,8001,067
2020-03-171,1001,1371,0731,1141,558,0001,114
2020-03-161,1531,1831,1231,1321,160,6001,132
2020-03-131,0411,1421,0411,1101,384,1001,110
2020-03-121,2461,2631,2101,221948,7001,221
2020-03-111,3211,3561,2851,285816,5001,285
2020-03-101,2901,3441,2501,3321,008,7001,332
2020-03-091,3701,3951,3211,3291,267,2001,329
2020-03-061,4731,4761,4201,430704,4001,430
2020-03-051,5341,5341,4921,507650,2001,507
2020-03-041,5091,5231,4921,505861,6001,505
2020-03-031,6001,6011,5401,540741,8001,540
2020-03-021,5551,5981,5361,576920,6001,576
2020-02-281,5531,5741,5361,5681,533,3001,568
2020-02-271,6531,6541,5911,5991,604,8001,599
2020-02-261,7001,7171,6751,7121,342,0001,712
2020-02-251,7091,7441,7021,723930,3001,723
2020-02-211,8211,8321,7761,779779,9001,779
2020-02-201,8231,8371,8141,819577,7001,819
2020-02-191,8501,8541,8001,8011,206,5001,801
2020-02-181,8291,8581,8271,8391,206,8001,839
2020-02-171,7951,8451,7891,827839,8001,827
2020-02-141,7821,8071,7731,802804,9001,802
2020-02-131,8271,8351,7961,797914,1001,797
2020-02-121,7711,8151,7661,814878,3001,814
2020-02-101,7591,7691,7451,747511,6001,747
2020-02-071,8001,8051,7771,777596,2001,777
2020-02-061,7841,8061,7791,787880,6001,787
2020-02-051,7461,7481,7311,737479,7001,737
2020-02-041,6841,7061,6781,706583,3001,706
2020-02-031,6911,7171,6891,695596,9001,695
2020-01-311,7271,7471,7221,731670,6001,731
2020-01-301,7081,7201,6891,704460,2001,704
2020-01-291,7041,7171,6911,706413,3001,706
2020-01-281,6581,7021,6551,696681,3001,696
2020-01-271,7001,7131,6801,680746,7001,680
2020-01-241,7711,7841,7521,754388,9001,754
2020-01-231,7801,8051,7631,770809,1001,770
2020-01-221,7201,7611,7181,759714,7001,759
2020-01-211,7241,7281,7111,720389,4001,720
2020-01-201,7181,7341,7151,726351,3001,726
2020-01-171,7061,7181,7001,715554,9001,715
2020-01-161,6931,7011,6821,694385,2001,694
2020-01-151,7111,7221,6981,702669,5001,702
2020-01-141,7401,7441,6991,717932,0001,717
2020-01-101,7531,7701,7321,741702,4001,741
2020-01-091,7671,7791,7421,761730,0001,761
2020-01-081,7431,7451,7051,730699,8001,730
2020-01-071,7111,7811,7111,776643,5001,776
2020-01-061,7191,7221,6881,711599,2001,711

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