KabuInsight

イオンフィナンシャルサービス

8570
プライム/その他金融業/AEON Financial Service Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,545.01,581.51,545.01,564.0-9.5-0.60%441,800
2026-03-121,592.51,593.01,560.01,573.5-36.0-2.24%342,100
2026-03-111,618.51,627.01,609.51,609.5-9.0-0.56%369,200
2026-03-101,600.01,618.51,592.51,618.5+35.5+2.24%452,400
2026-03-091,555.51,593.01,549.01,583.0-61.0-3.71%675,800
2026-03-061,644.01,653.51,622.01,644.0-10.5-0.63%376,800
2026-03-051,645.01,668.01,622.51,654.5+49.5+3.08%734,700
2026-03-041,611.01,640.51,584.01,605.0-31.0-1.89%955,500
2026-03-031,700.51,702.01,636.01,636.0-66.0-3.88%578,700
2026-03-021,693.51,710.01,667.51,702.0-63.0-3.57%755,500
2026-02-271,757.51,767.51,737.01,765.0+39.0+2.26%733,600
2026-02-261,725.51,733.01,714.01,726.0-24.0-1.37%691,500
2026-02-251,784.01,784.01,746.01,750.0-22.0-1.24%1,022,600
2026-02-241,774.01,784.01,755.51,772.0-13.0-0.73%472,100
2026-02-201,818.51,818.51,776.01,785.0-63.0-3.41%577,500
2026-02-191,832.01,860.01,825.51,848.0+34.0+1.87%589,100
2026-02-181,797.01,821.01,783.51,814.0+48.0+2.72%550,400
2026-02-171,776.51,792.51,763.01,766.0-8.5-0.48%284,500
2026-02-161,774.01,776.51,756.51,774.5+4.5+0.25%344,400
2026-02-131,780.51,792.51,767.01,770.0-21.5-1.20%450,900
2026-02-121,825.51,827.01,791.01,791.5-4.0-0.22%680,800
2026-02-101,784.51,804.51,783.01,795.5+18.5+1.04%565,400
2026-02-091,800.01,807.01,767.01,777.0-6.5-0.36%408,500
2026-02-061,759.51,785.01,751.01,783.5+15.0+0.85%489,500
2026-02-051,749.01,776.51,741.01,768.5+47.5+2.76%483,500
2026-02-041,699.01,737.51,698.01,721.0+30.0+1.77%594,900
2026-02-031,676.01,708.01,675.51,691.0+20.5+1.23%558,300
2026-02-021,687.01,709.51,670.51,670.5-16.0-0.95%627,500
2026-01-301,678.51,688.51,670.01,686.5+14.5+0.87%515,500
2026-01-291,641.51,684.01,632.51,672.0+15.0+0.91%569,500
2026-01-281,658.01,664.01,642.01,657.0-16.5-0.99%426,400
2026-01-271,666.01,678.01,651.01,673.5-1.5-0.09%336,400
2026-01-261,690.51,701.01,675.01,675.0-31.5-1.85%573,800
2026-01-231,699.01,712.01,687.01,706.5+18.5+1.10%329,100
2026-01-221,688.01,704.01,686.01,688.0+9.0+0.54%525,000
2026-01-211,710.01,714.51,676.01,679.0-53.0-3.06%645,600
2026-01-201,752.51,752.51,730.01,732.0-21.5-1.23%385,800
2026-01-191,758.01,772.51,741.01,753.5-3.5-0.20%448,900
2026-01-161,747.01,758.51,745.01,757.0+9.5+0.54%480,000
2026-01-151,736.01,758.51,730.01,747.5+27.5+1.60%697,600
2026-01-141,725.01,733.01,701.51,720.0-4.0-0.23%897,800
2026-01-131,773.01,773.01,724.01,724.0-39.0-2.21%894,700
2026-01-091,727.51,763.01,696.51,763.0+20.0+1.15%718,400
2026-01-081,751.01,769.51,740.01,743.0-6.5-0.37%530,700
2026-01-071,760.01,771.51,742.01,749.5-14.5-0.82%501,200
2026-01-061,738.01,779.51,736.01,764.0+28.5+1.64%583,900
2026-01-051,737.01,745.51,725.51,735.5+0.5+0.03%428,800
2025-12-301,745.51,751.01,730.01,735.0-10.5-0.60%362,200
2025-12-291,779.01,788.51,730.01,745.5-33.0-1.86%519,100
2025-12-261,748.01,795.51,745.01,778.5+30.5+1.74%567,000
2025-12-251,741.01,752.51,722.01,748.0+24.0+1.39%346,600
2025-12-241,736.01,748.51,724.01,724.0-20.5-1.18%487,300
2025-12-231,710.01,756.01,703.01,744.5+20.0+1.16%617,800
2025-12-221,770.01,771.51,695.51,724.5-43.5-2.46%1,382,900
2025-12-191,674.51,780.01,655.01,768.0+185.0+11.69%3,441,400
2025-12-181,563.51,589.01,555.51,583.0+22.5+1.44%397,600
2025-12-171,543.01,563.51,536.51,560.5+10.0+0.64%410,500
2025-12-161,591.51,597.51,544.01,550.5-42.5-2.67%394,200
2025-12-151,570.01,604.51,568.01,593.0+24.0+1.53%371,600
2025-12-121,556.51,573.01,552.51,569.0+14.0+0.90%477,000
2025-12-111,580.01,585.01,555.01,555.0-18.0-1.14%561,900
2025-12-101,552.01,573.01,550.01,573.0+23.0+1.48%327,400
2025-12-091,565.01,568.01,546.01,550.0-5.0-0.32%238,600
2025-12-081,542.01,558.01,536.01,555.0+14.0+0.91%312,100
2025-12-051,544.01,553.01,531.01,541.0-17.5-1.12%371,500
2025-12-041,543.01,564.51,543.01,558.5+3.0+0.19%404,900
2025-12-031,563.01,569.01,551.51,555.5+3.5+0.23%395,700
2025-12-021,549.01,562.01,540.01,552.0+4.0+0.26%428,900
2025-12-011,565.51,571.01,548.01,548.0-18.0-1.15%571,500
2025-11-281,567.01,576.01,558.51,566.0-6.5-0.41%520,400
2025-11-271,562.01,582.01,558.01,572.5+10.5+0.67%457,800
2025-11-261,550.51,566.51,548.51,562.0+6.0+0.39%374,300
2025-11-251,559.51,567.01,540.01,556.0+0.5+0.03%399,900
2025-11-211,523.01,555.51,520.01,555.5+24.0+1.57%509,300
2025-11-201,520.01,531.51,515.01,531.5+27.0+1.79%407,000
2025-11-191,504.01,517.51,491.01,504.5+15.5+1.04%461,300
2025-11-181,502.01,517.51,488.01,489.0-13.5-0.90%593,500
2025-11-171,529.01,534.01,502.51,502.5-27.5-1.80%524,100
2025-11-141,525.51,538.51,521.51,530.0-6.0-0.39%310,200
2025-11-131,538.01,540.01,527.01,536.0+4.0+0.26%272,700
2025-11-121,530.01,546.01,525.51,532.0+10.0+0.66%378,500
2025-11-111,515.01,526.51,509.51,522.0+8.0+0.53%409,200
2025-11-101,522.01,522.01,504.51,514.0+1.5+0.10%324,200
2025-11-071,502.01,512.51,497.01,512.5-1.0-0.07%262,200
2025-11-061,495.01,514.01,490.51,513.5+18.5+1.24%317,300
2025-11-051,506.01,509.51,468.51,495.0-20.5-1.35%454,800
2025-11-041,509.01,527.51,497.01,515.5+7.5+0.50%412,500
2025-10-311,518.01,520.01,505.01,508.0-5.5-0.36%437,900
2025-10-301,493.01,515.51,491.51,513.5+18.0+1.20%401,000
2025-10-291,501.01,507.01,494.01,495.5-11.5-0.76%557,800
2025-10-281,513.01,547.51,501.01,507.0+11.5+0.77%871,600
2025-10-271,498.01,505.51,494.51,495.5+10.5+0.71%396,000
2025-10-241,487.01,492.01,483.01,485.0-4.0-0.27%260,800
2025-10-231,477.01,490.01,472.51,489.0+15.0+1.02%354,100
2025-10-221,470.01,481.51,470.01,474.0-3.5-0.24%361,600
2025-10-211,474.01,480.51,466.01,477.5+5.0+0.34%443,000
2025-10-201,460.01,477.01,446.01,472.5+41.0+2.86%415,700
2025-10-171,446.01,447.51,430.51,431.5-30.5-2.09%290,300
2025-10-161,447.51,462.01,442.51,462.0+19.5+1.35%446,100
2025-10-151,444.51,447.01,434.51,442.5+19.5+1.37%369,700
2025-10-141,425.01,444.01,416.01,423.0-32.0-2.20%927,100
2025-10-101,482.01,512.01,449.01,455.0-32.5-2.18%984,000
2025-10-091,471.51,487.51,469.01,487.5+8.5+0.57%540,300
2025-10-081,485.01,501.51,479.01,479.0+10.0+0.68%530,800
2025-10-071,488.51,494.01,469.01,469.0-19.5-1.31%476,900
2025-10-061,485.01,495.51,469.01,488.5+33.5+2.30%668,000
2025-10-031,438.01,455.01,436.51,455.0+17.0+1.18%333,000
2025-10-021,452.01,461.01,431.01,438.0-24.5-1.68%440,100
2025-10-011,493.01,494.51,457.01,462.5-46.0-3.05%649,100
2025-09-301,511.01,518.51,492.51,508.5-4.0-0.26%399,000
2025-09-291,540.01,540.51,511.01,512.5-27.5-1.79%642,300
2025-09-261,522.01,542.01,522.01,540.0+17.5+1.15%546,400
2025-09-251,522.01,540.51,521.51,522.5+3.5+0.23%476,400
2025-09-241,518.01,522.01,506.51,519.0+8.5+0.56%522,800
2025-09-221,517.01,526.01,504.51,510.5-8.0-0.53%435,400
2025-09-191,518.51,527.51,505.51,518.5-0.5-0.03%774,900
2025-09-181,535.01,535.01,509.51,519.0-8.0-0.52%484,000
2025-09-171,524.51,527.51,509.51,527.0-5.5-0.36%513,200
2025-09-161,536.01,543.51,528.01,532.5-7.5-0.49%566,300
2025-09-121,544.01,551.51,538.01,540.0——648,000

直近120営業日分を表示