7345 (株)アイ・パートナーズフィナンシャル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 575 | 582 | 572 | 572 | 2,000 | 572 |
| 2025-04-03 | 579 | 586 | 575 | 586 | 1,200 | 586 |
| 2025-04-02 | 596 | 596 | 582 | 583 | 1,400 | 583 |
| 2025-04-01 | 590 | 590 | 586 | 586 | 400 | 586 |
| 2025-03-31 | 591 | 600 | 585 | 600 | 2,300 | 600 |
| 2025-03-28 | 596 | 609 | 585 | 599 | 8,800 | 599 |
| 2025-03-27 | 596 | 599 | 581 | 597 | 8,200 | 597 |
| 2025-03-26 | 601 | 601 | 586 | 599 | 4,700 | 599 |
| 2025-03-25 | 603 | 607 | 589 | 600 | 6,000 | 600 |
| 2025-03-24 | 575 | 600 | 575 | 585 | 20,300 | 585 |
| 2025-03-21 | 560 | 596 | 560 | 596 | 12,500 | 596 |
| 2025-03-19 | 552 | 570 | 548 | 570 | 9,100 | 570 |
| 2025-03-18 | 562 | 562 | 552 | 552 | 5,400 | 552 |
| 2025-03-17 | 606 | 610 | 540 | 552 | 59,800 | 552 |
| 2025-03-14 | 614 | 614 | 605 | 605 | 400 | 605 |
| 2025-03-13 | 594 | 604 | 594 | 604 | 300 | 604 |
| 2025-03-12 | 604 | 604 | 604 | 604 | 100 | 604 |
| 2025-03-11 | 600 | 604 | 600 | 604 | 700 | 604 |
| 2025-03-10 | 604 | 604 | 584 | 597 | 900 | 597 |
| 2025-03-07 | - | - | - | 604 | - | 604 |
| 2025-03-06 | - | - | - | 604 | - | 604 |
| 2025-03-05 | 600 | 605 | 600 | 604 | 300 | 604 |
| 2025-03-04 | 575 | 599 | 567 | 599 | 400 | 599 |
| 2025-03-03 | 569 | 605 | 565 | 605 | 6,300 | 605 |
| 2025-02-28 | 574 | 587 | 562 | 575 | 3,800 | 575 |
| 2025-02-27 | 598 | 598 | 578 | 591 | 1,600 | 591 |
| 2025-02-26 | 570 | 600 | 570 | 600 | 5,900 | 600 |
| 2025-02-25 | 564 | 584 | 550 | 580 | 3,600 | 580 |
| 2025-02-21 | 569 | 593 | 569 | 584 | 8,500 | 584 |
| 2025-02-20 | 584 | 587 | 580 | 587 | 300 | 587 |
| 2025-02-19 | 586 | 594 | 586 | 594 | 1,100 | 594 |
| 2025-02-18 | 595 | 600 | 580 | 596 | 8,500 | 596 |
| 2025-02-17 | 582 | 605 | 582 | 605 | 4,900 | 605 |
| 2025-02-14 | 610 | 619 | 591 | 602 | 9,100 | 602 |
| 2025-02-13 | 615 | 624 | 610 | 620 | 2,800 | 620 |
| 2025-02-12 | 610 | 625 | 609 | 625 | 900 | 625 |
| 2025-02-10 | 624 | 624 | 612 | 612 | 1,500 | 612 |
| 2025-02-07 | 604 | 620 | 602 | 614 | 2,800 | 614 |
| 2025-02-06 | 626 | 635 | 602 | 614 | 7,100 | 614 |
| 2025-02-05 | - | - | - | 611 | - | 611 |
| 2025-02-04 | 614 | 614 | 611 | 611 | 500 | 611 |
| 2025-02-03 | 613 | 629 | 609 | 614 | 1,500 | 614 |
| 2025-01-31 | 622 | 630 | 613 | 620 | 2,300 | 620 |
| 2025-01-30 | 628 | 630 | 622 | 622 | 1,100 | 622 |
| 2025-01-29 | 615 | 617 | 605 | 617 | 1,300 | 617 |
| 2025-01-28 | 595 | 630 | 595 | 612 | 22,200 | 612 |
| 2025-01-27 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2025-01-24 | 591 | 595 | 581 | 595 | 1,100 | 595 |
| 2025-01-23 | 609 | 609 | 591 | 591 | 4,100 | 591 |
| 2025-01-22 | 582 | 605 | 582 | 605 | 2,300 | 605 |
| 2025-01-21 | 598 | 598 | 580 | 592 | 1,500 | 592 |
| 2025-01-20 | 600 | 600 | 598 | 598 | 300 | 598 |
| 2025-01-17 | 604 | 604 | 598 | 604 | 400 | 604 |
| 2025-01-16 | 617 | 617 | 591 | 604 | 9,800 | 604 |
| 2025-01-15 | 593 | 613 | 593 | 613 | 1,800 | 613 |
| 2025-01-14 | 600 | 600 | 590 | 600 | 2,800 | 600 |
| 2025-01-10 | 595 | 617 | 590 | 608 | 8,600 | 608 |
| 2025-01-09 | 594 | 605 | 592 | 605 | 5,600 | 605 |
| 2025-01-08 | 596 | 605 | 592 | 595 | 700 | 595 |
| 2025-01-07 | 605 | 605 | 595 | 599 | 4,600 | 599 |
| 2025-01-06 | 592 | 605 | 567 | 605 | 3,900 | 605 |
分割・併合履歴 ： [2022-03-30]1株→4株