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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
