7345 (株)アイ・パートナーズフィナンシャル 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 589 | 589 | 569 | 584 | 4,300 | 584 |
| 2024-11-21 | 590 | 590 | 589 | 590 | 1,800 | 590 |
| 2024-11-20 | 572 | 589 | 572 | 589 | 4,100 | 589 |
| 2024-11-19 | 597 | 602 | 569 | 579 | 10,400 | 579 |
| 2024-11-18 | 598 | 605 | 579 | 596 | 15,800 | 596 |
| 2024-11-15 | 625 | 630 | 597 | 612 | 8,400 | 612 |
| 2024-11-14 | 573 | 622 | 573 | 616 | 27,200 | 616 |
| 2024-11-13 | 580 | 603 | 560 | 603 | 13,600 | 603 |
| 2024-11-12 | 592 | 595 | 585 | 585 | 2,100 | 585 |
| 2024-11-11 | 591 | 591 | 560 | 582 | 10,300 | 582 |
| 2024-11-08 | 593 | 610 | 550 | 597 | 50,200 | 597 |
| 2024-11-07 | 533 | 622 | 533 | 599 | 89,800 | 599 |
| 2024-11-06 | 531 | 532 | 522 | 532 | 2,400 | 532 |
| 2024-11-05 | 510 | 530 | 493 | 530 | 4,400 | 530 |
| 2024-11-01 | 523 | 530 | 490 | 513 | 8,400 | 513 |
| 2024-10-31 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2024-10-30 | 513 | 513 | 507 | 507 | 1,000 | 507 |
| 2024-10-29 | 523 | 523 | 491 | 523 | 5,000 | 523 |
| 2024-10-28 | 503 | 524 | 503 | 519 | 9,400 | 519 |
| 2024-10-25 | 539 | 540 | 513 | 533 | 2,400 | 533 |
| 2024-10-24 | 534 | 534 | 514 | 533 | 2,100 | 533 |
| 2024-10-23 | 547 | 557 | 520 | 534 | 10,700 | 534 |
| 2024-10-22 | 566 | 568 | 540 | 557 | 13,800 | 557 |
| 2024-10-21 | 534 | 625 | 520 | 557 | 130,100 | 557 |
| 2024-10-18 | 556 | 561 | 525 | 525 | 11,400 | 525 |
| 2024-10-17 | 571 | 578 | 571 | 576 | 1,700 | 576 |
| 2024-10-16 | 579 | 584 | 560 | 579 | 3,400 | 579 |
| 2024-10-15 | 571 | 580 | 517 | 580 | 14,600 | 580 |
| 2024-10-11 | 579 | 591 | 576 | 591 | 2,300 | 591 |
| 2024-10-10 | 598 | 607 | 584 | 607 | 3,200 | 607 |
| 2024-10-09 | 626 | 632 | 580 | 608 | 3,700 | 608 |
| 2024-10-08 | 618 | 634 | 610 | 626 | 5,500 | 626 |
| 2024-10-07 | 588 | 622 | 571 | 622 | 16,000 | 622 |
| 2024-10-04 | 621 | 621 | 593 | 598 | 4,500 | 598 |
| 2024-10-03 | 612 | 621 | 581 | 617 | 26,300 | 617 |
| 2024-10-02 | 622 | 624 | 586 | 622 | 28,900 | 622 |
| 2024-10-01 | 562 | 639 | 550 | 620 | 95,800 | 620 |
| 2024-09-30 | 549 | 583 | 546 | 562 | 17,900 | 562 |
| 2024-09-27 | 557 | 585 | 535 | 569 | 54,300 | 569 |
| 2024-09-26 | 531 | 562 | 525 | 557 | 55,400 | 557 |
| 2024-09-25 | 492 | 550 | 492 | 540 | 82,700 | 540 |
| 2024-09-24 | 483 | 501 | 482 | 492 | 11,600 | 492 |
| 2024-09-20 | 484 | 484 | 476 | 482 | 4,600 | 482 |
| 2024-09-19 | 474 | 476 | 470 | 476 | 2,100 | 476 |
| 2024-09-18 | 457 | 479 | 457 | 472 | 1,800 | 472 |
| 2024-09-17 | 470 | 470 | 462 | 470 | 700 | 470 |
| 2024-09-13 | 466 | 470 | 448 | 470 | 3,300 | 470 |
| 2024-09-12 | 460 | 471 | 460 | 469 | 5,500 | 469 |
| 2024-09-11 | 463 | 471 | 454 | 471 | 5,300 | 471 |
| 2024-09-10 | 471 | 471 | 463 | 471 | 1,200 | 471 |
| 2024-09-09 | 463 | 471 | 463 | 471 | 3,800 | 471 |
| 2024-09-06 | 462 | 468 | 450 | 465 | 9,000 | 465 |
| 2024-09-05 | - | - | - | 461 | - | 461 |
| 2024-09-04 | 461 | 466 | 448 | 461 | 3,000 | 461 |
| 2024-09-03 | 469 | 474 | 456 | 473 | 6,000 | 473 |
| 2024-09-02 | 450 | 500 | 447 | 471 | 79,900 | 471 |
| 2024-08-30 | 442 | 450 | 442 | 450 | 1,000 | 450 |
| 2024-08-29 | 442 | 445 | 438 | 445 | 1,600 | 445 |
| 2024-08-28 | 462 | 462 | 442 | 442 | 4,500 | 442 |
| 2024-08-27 | 455 | 461 | 445 | 461 | 14,500 | 461 |
| 2024-08-26 | 453 | 453 | 453 | 453 | 200 | 453 |
| 2024-08-23 | 442 | 450 | 434 | 450 | 2,200 | 450 |
| 2024-08-22 | 446 | 448 | 445 | 445 | 6,200 | 445 |
| 2024-08-21 | 446 | 448 | 445 | 447 | 11,300 | 447 |
| 2024-08-20 | 443 | 443 | 435 | 442 | 700 | 442 |
| 2024-08-19 | 447 | 447 | 439 | 447 | 800 | 447 |
| 2024-08-16 | 433 | 446 | 433 | 446 | 4,400 | 446 |
| 2024-08-15 | 440 | 440 | 432 | 433 | 900 | 433 |
| 2024-08-14 | 423 | 443 | 418 | 443 | 9,100 | 443 |
| 2024-08-13 | 433 | 449 | 433 | 447 | 8,100 | 447 |
| 2024-08-09 | 429 | 432 | 420 | 420 | 5,500 | 420 |
| 2024-08-08 | 418 | 438 | 418 | 432 | 2,000 | 432 |
| 2024-08-07 | 392 | 418 | 388 | 418 | 3,500 | 418 |
| 2024-08-06 | 397 | 419 | 392 | 392 | 8,800 | 392 |
| 2024-08-05 | 442 | 442 | 365 | 365 | 31,900 | 365 |
| 2024-08-02 | 437 | 440 | 421 | 439 | 4,500 | 439 |
| 2024-08-01 | 455 | 455 | 438 | 438 | 2,900 | 438 |
| 2024-07-31 | 457 | 458 | 449 | 457 | 3,600 | 457 |
| 2024-07-30 | 458 | 458 | 455 | 456 | 2,700 | 456 |
| 2024-07-29 | 433 | 444 | 433 | 444 | 1,100 | 444 |
| 2024-07-26 | 432 | 443 | 431 | 435 | 6,100 | 435 |
| 2024-07-25 | 442 | 444 | 435 | 444 | 2,500 | 444 |
| 2024-07-24 | 440 | 450 | 440 | 442 | 3,000 | 442 |
| 2024-07-23 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2024-07-22 | 447 | 447 | 431 | 439 | 7,500 | 439 |
| 2024-07-19 | 447 | 450 | 442 | 450 | 700 | 450 |
| 2024-07-18 | 447 | 455 | 443 | 449 | 12,400 | 449 |
| 2024-07-17 | 452 | 462 | 450 | 450 | 5,300 | 450 |
| 2024-07-16 | 455 | 458 | 450 | 455 | 19,600 | 455 |
| 2024-07-12 | 446 | 450 | 438 | 450 | 8,300 | 450 |
| 2024-07-11 | 428 | 444 | 426 | 441 | 65,100 | 441 |
| 2024-07-10 | 426 | 434 | 423 | 430 | 7,400 | 430 |
| 2024-07-09 | 421 | 435 | 421 | 425 | 19,400 | 425 |
| 2024-07-08 | 423 | 423 | 418 | 422 | 1,400 | 422 |
| 2024-07-05 | 432 | 433 | 419 | 422 | 4,800 | 422 |
| 2024-07-04 | 431 | 432 | 424 | 432 | 8,000 | 432 |
| 2024-07-03 | 427 | 431 | 427 | 428 | 2,400 | 428 |
| 2024-07-02 | 432 | 432 | 422 | 426 | 3,200 | 426 |
| 2024-07-01 | 425 | 430 | 422 | 430 | 2,700 | 430 |
| 2024-06-28 | 415 | 436 | 415 | 427 | 22,400 | 427 |
| 2024-06-27 | 426 | 431 | 420 | 420 | 27,900 | 420 |
| 2024-06-26 | 429 | 436 | 429 | 431 | 63,300 | 431 |
| 2024-06-25 | 434 | 434 | 428 | 429 | 4,700 | 429 |
| 2024-06-24 | 435 | 439 | 427 | 439 | 33,300 | 439 |
| 2024-06-21 | 429 | 437 | 429 | 437 | 2,000 | 437 |
| 2024-06-20 | 431 | 437 | 426 | 429 | 3,500 | 429 |
| 2024-06-19 | 437 | 437 | 429 | 435 | 2,500 | 435 |
| 2024-06-18 | 434 | 437 | 422 | 437 | 3,700 | 437 |
| 2024-06-17 | 435 | 435 | 426 | 434 | 4,500 | 434 |
| 2024-06-14 | 421 | 441 | 421 | 435 | 8,500 | 435 |
| 2024-06-13 | 422 | 429 | 421 | 421 | 1,500 | 421 |
| 2024-06-12 | 422 | 432 | 422 | 425 | 2,000 | 425 |
| 2024-06-11 | 428 | 428 | 422 | 422 | 200 | 422 |
| 2024-06-10 | 428 | 443 | 425 | 425 | 6,700 | 425 |
| 2024-06-07 | 425 | 430 | 425 | 425 | 3,900 | 425 |
| 2024-06-06 | 415 | 431 | 414 | 428 | 2,800 | 428 |
| 2024-06-05 | 430 | 433 | 421 | 422 | 1,400 | 422 |
| 2024-06-04 | 428 | 431 | 421 | 430 | 2,200 | 430 |
| 2024-06-03 | 416 | 427 | 416 | 427 | 3,200 | 427 |
| 2024-05-31 | 425 | 425 | 417 | 424 | 800 | 424 |
| 2024-05-30 | 417 | 425 | 417 | 425 | 2,600 | 425 |
| 2024-05-29 | 425 | 426 | 413 | 417 | 1,300 | 417 |
| 2024-05-28 | 423 | 426 | 415 | 417 | 2,000 | 417 |
| 2024-05-27 | 418 | 426 | 418 | 426 | 1,400 | 426 |
| 2024-05-24 | 419 | 426 | 415 | 421 | 1,300 | 421 |
| 2024-05-23 | 426 | 426 | 418 | 419 | 1,700 | 419 |
| 2024-05-22 | 410 | 418 | 410 | 418 | 500 | 418 |
| 2024-05-21 | 414 | 416 | 410 | 410 | 900 | 410 |
| 2024-05-20 | 415 | 415 | 402 | 413 | 4,000 | 413 |
| 2024-05-17 | 415 | 417 | 409 | 409 | 700 | 409 |
| 2024-05-16 | 411 | 423 | 406 | 416 | 10,300 | 416 |
| 2024-05-15 | 428 | 432 | 415 | 419 | 8,800 | 419 |
| 2024-05-14 | 421 | 427 | 410 | 427 | 4,700 | 427 |
| 2024-05-13 | 430 | 430 | 422 | 423 | 2,100 | 423 |
| 2024-05-10 | 428 | 431 | 420 | 420 | 5,100 | 420 |
| 2024-05-09 | 425 | 430 | 420 | 422 | 3,800 | 422 |
| 2024-05-08 | 425 | 433 | 424 | 424 | 4,000 | 424 |
| 2024-05-07 | 420 | 425 | 419 | 425 | 4,600 | 425 |
| 2024-05-02 | 413 | 420 | 413 | 419 | 1,700 | 419 |
| 2024-05-01 | 414 | 427 | 411 | 420 | 4,500 | 420 |
| 2024-04-30 | 415 | 415 | 409 | 414 | 1,200 | 414 |
| 2024-04-26 | 407 | 407 | 407 | 407 | 800 | 407 |
| 2024-04-25 | 418 | 420 | 410 | 410 | 4,600 | 410 |
| 2024-04-24 | 415 | 416 | 406 | 416 | 3,500 | 416 |
| 2024-04-23 | 410 | 414 | 402 | 411 | 3,100 | 411 |
| 2024-04-22 | 385 | 403 | 385 | 402 | 10,900 | 402 |
| 2024-04-19 | 400 | 415 | 381 | 381 | 13,000 | 381 |
| 2024-04-18 | 403 | 406 | 400 | 400 | 1,300 | 400 |
| 2024-04-17 | 410 | 410 | 402 | 403 | 3,200 | 403 |
| 2024-04-16 | 408 | 408 | 402 | 402 | 2,500 | 402 |
| 2024-04-15 | 405 | 408 | 400 | 408 | 3,300 | 408 |
| 2024-04-12 | 404 | 406 | 402 | 402 | 1,600 | 402 |
| 2024-04-11 | 409 | 410 | 403 | 408 | 2,300 | 408 |
| 2024-04-10 | 403 | 405 | 403 | 405 | 500 | 405 |
| 2024-04-09 | 393 | 405 | 393 | 405 | 9,500 | 405 |
| 2024-04-08 | 405 | 406 | 398 | 399 | 3,300 | 399 |
| 2024-04-05 | 414 | 415 | 396 | 396 | 15,300 | 396 |
| 2024-04-04 | 407 | 422 | 407 | 414 | 7,300 | 414 |
| 2024-04-03 | 418 | 420 | 405 | 410 | 3,600 | 410 |
| 2024-04-02 | 422 | 427 | 413 | 418 | 6,100 | 418 |
| 2024-04-01 | 437 | 470 | 412 | 418 | 84,500 | 418 |
| 2024-03-29 | 415 | 416 | 405 | 405 | 1,800 | 405 |
| 2024-03-28 | 401 | 418 | 401 | 416 | 2,600 | 416 |
| 2024-03-27 | 410 | 420 | 409 | 409 | 7,500 | 409 |
| 2024-03-26 | 408 | 410 | 406 | 410 | 1,400 | 410 |
| 2024-03-25 | 410 | 410 | 409 | 410 | 1,100 | 410 |
| 2024-03-22 | 405 | 410 | 404 | 404 | 1,300 | 404 |
| 2024-03-21 | 416 | 416 | 401 | 405 | 29,700 | 405 |
| 2024-03-19 | 400 | 406 | 400 | 400 | 1,200 | 400 |
| 2024-03-18 | 406 | 406 | 397 | 405 | 2,600 | 405 |
| 2024-03-15 | 401 | 401 | 393 | 401 | 1,700 | 401 |
| 2024-03-14 | 400 | 409 | 400 | 409 | 3,700 | 409 |
| 2024-03-13 | 407 | 410 | 400 | 410 | 5,200 | 410 |
| 2024-03-12 | 406 | 415 | 406 | 415 | 3,000 | 415 |
| 2024-03-11 | 416 | 416 | 406 | 406 | 3,800 | 406 |
| 2024-03-08 | 420 | 438 | 415 | 428 | 17,000 | 428 |
| 2024-03-07 | 420 | 435 | 415 | 423 | 13,300 | 423 |
| 2024-03-06 | 411 | 424 | 407 | 419 | 8,000 | 419 |
| 2024-03-05 | 403 | 410 | 403 | 410 | 1,900 | 410 |
| 2024-03-04 | 403 | 414 | 403 | 403 | 5,300 | 403 |
| 2024-03-01 | 414 | 417 | 400 | 405 | 11,300 | 405 |
| 2024-02-29 | 405 | 417 | 400 | 415 | 63,000 | 415 |
| 2024-02-28 | 390 | 404 | 390 | 398 | 16,200 | 398 |
| 2024-02-27 | 384 | 394 | 379 | 390 | 9,100 | 390 |
| 2024-02-26 | 374 | 391 | 372 | 387 | 10,400 | 387 |
| 2024-02-22 | 384 | 384 | 371 | 371 | 20,800 | 371 |
| 2024-02-21 | 389 | 389 | 380 | 383 | 5,600 | 383 |
| 2024-02-20 | 380 | 386 | 380 | 386 | 3,100 | 386 |
| 2024-02-19 | 370 | 380 | 366 | 380 | 12,200 | 380 |
| 2024-02-16 | 363 | 375 | 360 | 374 | 16,600 | 374 |
| 2024-02-15 | 399 | 400 | 356 | 363 | 53,100 | 363 |
| 2024-02-14 | 404 | 409 | 394 | 395 | 50,300 | 395 |
| 2024-02-13 | 405 | 420 | 405 | 420 | 17,400 | 420 |
| 2024-02-09 | 403 | 408 | 400 | 402 | 19,700 | 402 |
| 2024-02-08 | 407 | 407 | 402 | 403 | 13,300 | 403 |
| 2024-02-07 | 406 | 407 | 405 | 405 | 8,900 | 405 |
| 2024-02-06 | 408 | 408 | 405 | 406 | 4,900 | 406 |
| 2024-02-05 | 406 | 410 | 405 | 410 | 8,400 | 410 |
| 2024-02-02 | 407 | 407 | 402 | 404 | 14,300 | 404 |
| 2024-02-01 | 409 | 409 | 405 | 407 | 4,200 | 407 |
| 2024-01-31 | 408 | 409 | 405 | 409 | 9,000 | 409 |
| 2024-01-30 | 410 | 411 | 406 | 408 | 6,600 | 408 |
| 2024-01-29 | 406 | 409 | 406 | 407 | 18,400 | 407 |
| 2024-01-26 | 423 | 423 | 404 | 406 | 29,500 | 406 |
| 2024-01-25 | 409 | 421 | 408 | 420 | 23,600 | 420 |
| 2024-01-24 | 408 | 410 | 405 | 408 | 15,700 | 408 |
| 2024-01-23 | 407 | 411 | 406 | 408 | 13,600 | 408 |
| 2024-01-22 | 406 | 409 | 403 | 405 | 9,200 | 405 |
| 2024-01-19 | 406 | 412 | 404 | 405 | 7,800 | 405 |
| 2024-01-18 | 406 | 408 | 403 | 406 | 12,800 | 406 |
| 2024-01-17 | 424 | 428 | 404 | 408 | 53,700 | 408 |
| 2024-01-16 | 424 | 433 | 421 | 425 | 16,500 | 425 |
| 2024-01-15 | 417 | 429 | 415 | 426 | 19,800 | 426 |
| 2024-01-12 | 426 | 426 | 416 | 416 | 44,300 | 416 |
| 2024-01-11 | 434 | 439 | 425 | 425 | 70,700 | 425 |
| 2024-01-10 | 420 | 428 | 418 | 418 | 53,200 | 418 |
| 2024-01-09 | 427 | 427 | 410 | 414 | 88,200 | 414 |
| 2024-01-05 | 438 | 467 | 422 | 422 | 254,500 | 422 |
| 2024-01-04 | 451 | 470 | 421 | 435 | 552,300 | 435 |
分割・併合履歴 ： [2022-03-30]1株→4株
