1. HOME >
  2. 株価時系列 >
  3. 8570 >
  4. 2021年

8570 イオンフィナンシャルサービス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2551,2551,2421,242367,1001,242
2021-12-291,2561,2671,2531,260280,8001,260
2021-12-281,2451,2551,2431,253302,3001,253
2021-12-271,2401,2421,2321,234251,4001,234
2021-12-241,2561,2621,2441,248187,8001,248
2021-12-231,2401,2491,2381,248269,8001,248
2021-12-221,2441,2441,2331,239273,5001,239
2021-12-211,2291,2401,2231,226392,8001,226
2021-12-201,2361,2371,2141,214409,8001,214
2021-12-171,2561,2621,2431,250744,0001,250
2021-12-161,2721,2751,2551,259553,7001,259
2021-12-151,2371,2661,2361,262604,4001,262
2021-12-141,2401,2511,2271,236428,8001,236
2021-12-131,2601,2701,2451,248347,2001,248
2021-12-101,2621,2831,2611,264470,9001,264
2021-12-091,2711,2851,2661,272673,4001,272
2021-12-081,2991,3021,2741,276548,5001,276
2021-12-071,2701,2951,2671,2911,080,3001,291
2021-12-061,2351,2451,2221,232583,0001,232
2021-12-031,1981,2351,1871,235827,9001,235
2021-12-021,1961,1971,1681,180988,7001,180
2021-12-011,2181,2261,2041,215871,2001,215
2021-11-301,2511,2701,2161,2271,691,7001,227
2021-11-291,2491,2711,2341,243832,3001,243
2021-11-261,3001,3041,2651,279748,0001,279
2021-11-251,3101,3251,3041,323464,4001,323
2021-11-241,3251,3351,2941,295902,0001,295
2021-11-221,3221,3281,3071,322579,0001,322
2021-11-191,3611,3661,3401,345750,9001,345
2021-11-181,3921,3931,3661,379534,4001,379
2021-11-171,4021,4071,3851,400459,4001,400
2021-11-161,4141,4221,3861,391605,8001,391
2021-11-151,4001,4201,3881,400726,6001,400
2021-11-121,3691,3971,3621,385456,4001,385
2021-11-111,3801,3961,3751,377493,2001,377
2021-11-101,4231,4251,3871,390631,9001,390
2021-11-091,4401,4601,4231,423353,8001,423
2021-11-081,4481,4651,4391,440482,8001,440
2021-11-051,4281,4351,4201,430584,0001,430
2021-11-041,4721,4721,4351,446978,0001,446
2021-11-021,4801,4811,4511,454393,3001,454
2021-11-011,4721,4861,4531,484521,1001,484
2021-10-291,4671,4671,4331,442594,7001,442
2021-10-281,4681,4811,4451,4701,907,9001,470
2021-10-271,4851,4881,4611,486490,1001,486
2021-10-261,4881,5021,4781,498342,1001,498
2021-10-251,4721,5011,4721,475501,4001,475
2021-10-221,4571,4901,4511,482678,0001,482
2021-10-211,4871,5051,4651,480546,9001,480
2021-10-201,4841,5011,4721,483643,4001,483
2021-10-191,4941,4941,4361,4601,178,1001,460
2021-10-181,5301,5361,4871,501935,7001,501
2021-10-151,5281,5351,5031,5192,106,7001,519
2021-10-141,5331,5331,4911,5131,252,6001,513
2021-10-131,5451,5691,5371,5511,271,9001,551
2021-10-121,5701,5831,5251,5311,069,5001,531
2021-10-111,5621,5781,5501,5641,435,1001,564
2021-10-081,5001,5511,4961,5471,922,4001,547
2021-10-071,4071,5151,3591,4922,708,8001,492
2021-10-061,4211,4541,4191,4371,300,0001,437
2021-10-051,4191,4321,3881,413665,9001,413
2021-10-041,4121,4321,4071,425655,5001,425
2021-10-011,4141,4341,3801,396712,4001,396
2021-09-301,4691,4781,4301,431888,0001,431
2021-09-291,3961,4741,3901,4711,838,1001,471
2021-09-281,3931,4181,3841,415964,1001,415
2021-09-271,3561,3821,3561,371726,4001,371
2021-09-241,3261,3371,3231,333681,9001,333
2021-09-221,3071,3121,2951,301613,3001,301
2021-09-211,3061,3211,3051,307806,0001,307
2021-09-171,3301,3571,3251,353692,0001,353
2021-09-161,3501,3521,3261,334509,5001,334
2021-09-151,3581,3621,3311,3381,022,6001,338
2021-09-141,3811,3931,3741,392528,2001,392
2021-09-131,3551,3701,3451,370721,1001,370
2021-09-101,3551,3841,3551,378832,2001,378
2021-09-091,3371,3501,3321,337525,2001,337
2021-09-081,3251,3531,3221,352610,2001,352
2021-09-071,3251,3321,3131,320502,1001,320
2021-09-061,3251,3281,3041,311551,4001,311
2021-09-031,2971,3151,2911,310532,2001,310
2021-09-021,3141,3191,2881,292543,4001,292
2021-09-011,2901,3291,2901,325682,4001,325
2021-08-311,2861,3041,2711,2951,385,6001,295
2021-08-301,2741,3021,2721,3021,210,7001,302
2021-08-271,2721,2781,2621,272851,6001,272
2021-08-261,2841,2971,2771,280309,5001,280
2021-08-251,2861,2981,2831,288420,6001,288
2021-08-241,2621,2831,2621,278428,5001,278
2021-08-231,2601,2791,2561,256443,6001,256
2021-08-201,2771,2871,2441,244833,5001,244
2021-08-191,3041,3061,2841,284468,9001,284
2021-08-181,3051,3241,3011,314518,1001,314
2021-08-171,3291,3391,3001,300503,2001,300
2021-08-161,3521,3581,3281,329531,9001,329
2021-08-131,3801,3841,3661,366422,7001,366
2021-08-121,4091,4151,3831,384409,5001,384
2021-08-111,3901,4071,3851,402499,8001,402
2021-08-101,3631,3991,3631,374534,1001,374
2021-08-061,3511,3741,3491,358324,9001,358
2021-08-051,3451,3581,3411,344389,0001,344
2021-08-041,3711,3731,3501,351360,7001,351
2021-08-031,3521,3751,3491,369379,4001,369
2021-08-021,3541,3781,3481,365535,0001,365
2021-07-301,3661,3731,3451,345685,2001,345
2021-07-291,3841,3931,3711,375513,6001,375
2021-07-281,4021,4211,3841,388516,7001,388
2021-07-271,3941,4211,3901,417652,9001,417
2021-07-261,3881,3941,3731,379571,4001,379
2021-07-211,3651,3831,3541,362700,2001,362
2021-07-201,3221,3531,3221,337582,9001,337
2021-07-191,3531,3641,3451,352666,3001,352
2021-07-161,3801,3961,3681,379449,7001,379
2021-07-151,4061,4071,3761,377613,5001,377
2021-07-141,3901,4221,3871,420736,8001,420
2021-07-131,4001,4041,3931,401593,1001,401
2021-07-121,4091,4181,3801,382984,5001,382
2021-07-091,3551,3781,3291,3751,413,4001,375
2021-07-081,4401,4401,3751,3882,377,1001,388
2021-07-071,3901,4001,3581,3861,588,7001,386
2021-07-061,3861,4211,3841,420739,7001,420
2021-07-051,3581,3781,3501,376526,1001,376
2021-07-021,3211,3631,3201,363600,8001,363
2021-07-011,3301,3331,3121,323349,1001,323
2021-06-301,3221,3361,3091,309516,5001,309
2021-06-291,3221,3301,3061,312646,8001,312
2021-06-281,3071,3431,3071,338798,4001,338
2021-06-251,3131,3201,3051,312482,5001,312
2021-06-241,2921,3131,2921,307487,1001,307
2021-06-231,3051,3191,3011,304588,0001,304
2021-06-221,3111,3201,2981,320946,7001,320
2021-06-211,3141,3141,2781,281950,3001,281
2021-06-181,3531,3581,3261,334852,7001,334
2021-06-171,3421,3531,3321,349497,8001,349
2021-06-161,3291,3451,3241,341542,3001,341
2021-06-151,3021,3201,2871,318750,8001,318
2021-06-141,3441,3491,2941,302678,2001,302
2021-06-111,3351,3381,3091,314844,0001,314
2021-06-101,3331,3511,3311,348499,2001,348
2021-06-091,3301,3561,3261,345625,8001,345
2021-06-081,3101,3281,3081,321412,2001,321
2021-06-071,3131,3151,3041,311356,4001,311
2021-06-041,3251,3321,3101,316509,8001,316
2021-06-031,3241,3371,3201,336628,5001,336
2021-06-021,2911,3181,2891,314647,2001,314
2021-06-011,2831,2901,2621,281516,1001,281
2021-05-311,2951,2961,2671,273939,0001,273
2021-05-281,2941,3131,2851,312938,9001,312
2021-05-271,2921,2931,2521,252866,2001,252
2021-05-261,2941,3021,2871,292417,9001,292
2021-05-251,3241,3241,3021,307481,0001,307
2021-05-241,2981,3211,2971,319548,4001,319
2021-05-211,3001,3161,2901,295549,4001,295
2021-05-201,2961,3171,2861,308671,9001,308
2021-05-191,2861,3041,2781,290442,7001,290
2021-05-181,2871,3151,2851,304676,2001,304
2021-05-171,2711,2931,2711,287685,3001,287
2021-05-141,2451,2731,2421,261589,6001,261
2021-05-131,2111,2421,2111,2251,055,6001,225
2021-05-121,2331,2541,2241,235798,0001,235
2021-05-111,2681,2761,2361,239835,4001,239
2021-05-101,2781,2811,2701,271574,8001,271
2021-05-071,2481,2731,2451,269455,5001,269
2021-05-061,2671,2781,2461,249735,5001,249
2021-04-301,2541,2601,2391,240728,9001,240
2021-04-281,2451,2551,2381,239621,0001,239
2021-04-271,2261,2451,2141,241785,5001,241
2021-04-261,2201,2341,2081,226775,0001,226
2021-04-231,2091,2241,2021,206697,2001,206
2021-04-221,2211,2281,1981,212889,7001,212
2021-04-211,2091,2201,1921,2061,315,8001,206
2021-04-201,2501,2541,2221,2281,513,5001,228
2021-04-191,2711,2791,2571,2621,337,3001,262
2021-04-161,2951,2981,2701,2901,285,0001,290
2021-04-151,3211,3351,3021,3051,074,8001,305
2021-04-141,2941,3091,2751,3071,392,8001,307
2021-04-131,3071,3431,2921,3101,485,1001,310
2021-04-121,3521,3541,3011,3193,269,4001,319
2021-04-091,4431,4761,4281,4621,063,0001,462
2021-04-081,4791,4831,4321,435798,4001,435
2021-04-071,5101,5321,4871,491805,7001,491
2021-04-061,5031,5161,4901,508644,5001,508
2021-04-051,4781,5211,4701,520762,3001,520
2021-04-021,4651,4741,4371,453699,6001,453
2021-04-011,4841,5051,4671,475437,7001,475
2021-03-311,5031,5091,4721,485662,5001,485
2021-03-301,5001,5161,4821,514615,9001,514
2021-03-291,5751,5761,5001,515688,7001,515
2021-03-261,5401,5521,5261,546447,0001,546
2021-03-251,4821,5331,4821,515576,2001,515
2021-03-241,4831,5121,4721,481619,2001,481
2021-03-231,5751,5801,5211,521508,4001,521
2021-03-221,5881,6081,5771,585657,5001,585
2021-03-191,5441,5951,5361,595882,1001,595
2021-03-181,5701,5811,5401,563729,6001,563
2021-03-171,5361,5741,5361,573667,6001,573
2021-03-161,5411,5651,5241,556618,5001,556
2021-03-151,5291,5641,5291,558792,1001,558
2021-03-121,4931,5101,4701,503812,2001,503
2021-03-111,4761,5131,4731,498956,9001,498
2021-03-101,4531,4761,4381,464532,4001,464
2021-03-091,4601,4741,4401,467783,4001,467
2021-03-081,4001,4291,3901,420783,9001,420
2021-03-051,3901,3941,3451,371653,2001,371
2021-03-041,4051,4071,3641,382526,8001,382
2021-03-031,4001,4091,3871,402466,5001,402
2021-03-021,4061,4191,3801,387532,6001,387
2021-03-011,3751,3961,3631,396968,6001,396
2021-02-261,3891,3971,3641,3641,237,8001,364
2021-02-251,4221,4221,3961,410536,2001,410
2021-02-241,4141,4371,3981,4041,262,0001,404
2021-02-221,4061,4191,3911,397665,5001,397
2021-02-191,4001,4081,3641,364856,9001,364
2021-02-181,4551,4571,4101,410938,6001,410
2021-02-171,4411,4731,4381,472716,3001,472
2021-02-161,4041,4441,3991,425691,6001,425
2021-02-151,4031,4081,3901,398604,7001,398
2021-02-121,3981,4011,3811,387543,9001,387
2021-02-101,3661,4091,3661,400682,0001,400
2021-02-091,4001,4051,3661,369716,9001,369
2021-02-081,3661,3991,3661,399915,2001,399
2021-02-051,3501,3661,3401,366713,5001,366
2021-02-041,3181,3391,3171,327417,9001,327
2021-02-031,2961,3171,2961,317606,4001,317
2021-02-021,2651,2821,2561,281593,8001,281
2021-02-011,2261,2811,2241,267572,0001,267
2021-01-291,2841,2901,2561,256583,5001,256
2021-01-281,2391,2881,2281,279632,5001,279
2021-01-271,2651,2811,2591,274568,8001,274
2021-01-261,2711,2781,2521,2531,035,3001,253
2021-01-251,3011,3041,2861,299445,2001,299
2021-01-221,3121,3181,2991,299864,3001,299
2021-01-211,3191,3411,3061,340813,9001,340
2021-01-201,3001,3151,2881,313983,2001,313
2021-01-191,3081,3191,3011,309482,5001,309
2021-01-181,3271,3321,2971,305741,1001,305
2021-01-151,3551,3881,3391,3391,010,4001,339
2021-01-141,3981,4011,3571,3651,840,8001,365
2021-01-131,3101,3261,2911,3261,474,2001,326
2021-01-121,2991,3151,2941,308903,2001,308
2021-01-081,2551,2981,2541,298915,9001,298
2021-01-071,2611,2901,2581,2651,028,8001,265
2021-01-061,2251,2461,2181,240696,7001,240
2021-01-051,2161,2331,2151,227598,2001,227
2021-01-041,2421,2451,2071,241763,3001,241

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