7345 (株)アイ・パートナーズフィナンシャルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	460	479	459	479	11,300	479
2022-12-29	460	466	456	462	4,000	462
2022-12-28	465	469	460	461	10,900	461
2022-12-27	465	477	459	467	8,600	467
2022-12-26	473	473	459	465	9,700	465
2022-12-23	476	480	470	471	7,300	471
2022-12-22	482	495	478	482	21,400	482
2022-12-21	480	485	465	474	15,600	474
2022-12-20	491	497	470	476	69,000	476
2022-12-19	507	510	489	491	51,900	491
2022-12-16	536	536	518	526	24,100	526
2022-12-15	554	554	527	532	43,100	532
2022-12-14	589	589	545	562	60,400	562
2022-12-13	597	625	565	579	273,400	579
2022-12-12	601	605	563	580	205,200	580
2022-12-09	735	735	597	611	1,497,400	611
2022-12-08	649	669	618	669	529,600	669
2022-12-07	485	569	485	569	211,300	569
2022-12-06	492	493	489	489	2,100	489
2022-12-05	492	498	492	493	2,500	493
2022-12-02	500	500	492	492	600	492
2022-12-01	497	504	497	500	4,500	500
2022-11-30	496	496	490	490	2,500	490
2022-11-29	497	497	497	497	200	497
2022-11-28	499	499	491	491	2,300	491
2022-11-25	500	502	500	500	4,600	500
2022-11-24	498	498	490	491	700	491
2022-11-22	488	500	488	498	3,700	498
2022-11-21	491	492	491	492	1,700	492
2022-11-18	500	500	499	499	900	499
2022-11-17	500	500	500	500	300	500
2022-11-16	501	505	499	500	2,200	500
2022-11-15	503	503	495	501	3,900	501
2022-11-14	491	506	490	504	8,800	504
2022-11-11	475	483	475	483	1,000	483
2022-11-10	482	482	477	477	200	477
2022-11-09	503	503	477	490	3,300	490
2022-11-08	507	514	486	503	7,600	503
2022-11-07	476	518	468	517	42,900	517
2022-11-04	474	474	468	468	1,200	468
2022-11-02	-	-	-	490	-	490
2022-11-01	-	-	-	490	-	490
2022-10-31	491	491	490	490	300	490
2022-10-28	490	491	487	491	3,100	491
2022-10-27	490	490	489	489	300	489
2022-10-26	483	489	480	488	2,400	488
2022-10-25	475	483	470	483	2,600	483
2022-10-24	493	493	483	483	1,200	483
2022-10-21	488	488	488	488	600	488
2022-10-20	486	486	481	481	300	481
2022-10-19	488	488	470	483	1,900	483
2022-10-18	480	480	480	480	1,400	480
2022-10-17	480	480	480	480	100	480
2022-10-14	484	485	466	480	1,100	480
2022-10-13	484	484	484	484	500	484
2022-10-12	477	485	476	476	3,300	476
2022-10-11	488	488	480	485	900	485
2022-10-07	488	488	488	488	100	488
2022-10-06	499	499	483	497	1,200	497
2022-10-05	489	499	473	499	10,000	499
2022-10-04	493	498	490	497	600	497
2022-10-03	500	500	476	498	2,400	498
2022-09-30	496	508	496	507	300	507
2022-09-29	482	500	482	496	1,500	496
2022-09-28	500	508	490	498	1,900	498
2022-09-27	508	511	491	510	3,300	510
2022-09-26	502	511	500	511	800	511
2022-09-22	499	518	499	518	3,600	518
2022-09-21	509	509	509	509	100	509
2022-09-20	528	528	496	504	3,300	504
2022-09-16	504	510	500	510	4,100	510
2022-09-15	515	516	506	509	4,900	509
2022-09-14	522	522	514	515	2,100	515
2022-09-13	527	534	524	524	2,500	524
2022-09-12	528	531	527	527	2,100	527
2022-09-09	545	545	533	533	3,900	533
2022-09-08	551	551	535	543	1,400	543
2022-09-07	535	557	535	555	1,600	555
2022-09-06	562	564	542	555	2,200	555
2022-09-05	538	538	526	532	1,700	532
2022-09-02	566	576	544	544	3,100	544
2022-09-01	573	573	566	567	600	567
2022-08-31	590	590	572	572	2,700	572
2022-08-30	558	583	557	583	4,200	583
2022-08-29	550	580	545	560	5,100	560
2022-08-26	556	557	550	551	4,000	551
2022-08-25	533	571	533	560	4,700	560
2022-08-24	595	595	523	523	20,000	523
2022-08-23	521	593	521	555	14,000	555
2022-08-22	550	550	528	528	1,500	528
2022-08-19	550	550	544	550	2,500	550
2022-08-18	544	552	544	548	2,800	548
2022-08-17	552	552	544	544	3,100	544
2022-08-16	546	546	537	546	2,400	546
2022-08-15	543	554	539	539	3,500	539
2022-08-12	556	556	535	543	3,600	543
2022-08-10	544	549	544	548	600	548
2022-08-09	564	564	564	564	100	564
2022-08-08	553	558	553	555	700	555
2022-08-05	541	553	535	553	7,100	553
2022-08-04	564	564	557	560	1,000	560
2022-08-03	562	572	552	564	2,700	564
2022-08-02	583	583	579	579	300	579
2022-08-01	584	584	581	583	500	583
2022-07-29	588	588	572	584	700	584
2022-07-28	580	587	580	585	800	585
2022-07-27	568	580	560	580	2,700	580
2022-07-26	569	569	568	568	1,100	568
2022-07-25	560	569	560	569	1,200	569
2022-07-22	560	560	549	559	1,400	559
2022-07-21	555	561	555	560	1,800	560
2022-07-20	560	564	554	561	3,000	561
2022-07-19	575	585	555	560	4,500	560
2022-07-15	585	588	576	576	700	576
2022-07-14	585	589	585	589	200	589
2022-07-13	580	580	565	566	1,400	566
2022-07-12	-	-	-	587	-	587
2022-07-11	583	594	583	587	1,800	587
2022-07-08	596	600	585	585	2,600	585
2022-07-07	599	599	588	599	600	599
2022-07-06	577	581	571	580	3,200	580
2022-07-05	577	589	570	576	12,600	576
2022-07-04	590	600	587	587	1,000	587
2022-07-01	607	607	580	600	1,200	600
2022-06-30	580	597	545	587	5,500	587
2022-06-29	590	595	575	580	1,900	580
2022-06-28	591	599	579	599	2,000	599
2022-06-27	600	610	591	599	2,200	599
2022-06-24	595	610	592	600	8,700	600
2022-06-23	606	606	591	600	2,700	600
2022-06-22	610	610	605	606	300	606
2022-06-21	615	615	608	608	300	608
2022-06-20	603	605	597	605	2,700	605
2022-06-17	614	614	600	605	3,400	605
2022-06-16	619	619	604	604	600	604
2022-06-15	630	630	610	620	700	620
2022-06-14	608	630	604	630	1,200	630
2022-06-13	636	636	617	617	1,800	617
2022-06-10	630	636	627	636	2,800	636
2022-06-09	626	630	605	630	5,400	630
2022-06-08	620	628	615	628	900	628
2022-06-07	625	635	618	626	7,200	626
2022-06-06	629	634	612	633	6,600	633
2022-06-03	623	629	623	629	1,300	629
2022-06-02	631	631	617	630	4,900	630
2022-06-01	630	640	625	626	4,400	626
2022-05-31	627	638	620	632	7,600	632
2022-05-30	635	644	619	632	5,400	632
2022-05-27	641	641	625	633	4,300	633
2022-05-26	626	644	620	636	4,600	636
2022-05-25	625	629	604	628	5,400	628
2022-05-24	630	642	624	624	11,300	624
2022-05-23	621	719	621	646	61,100	646
2022-05-20	570	629	569	622	22,300	622
2022-05-19	555	590	554	570	17,900	570
2022-05-18	564	568	554	565	16,100	565
2022-05-17	538	565	538	565	16,000	565
2022-05-16	563	570	545	558	19,600	558
2022-05-13	545	566	533	566	8,800	566
2022-05-12	562	562	542	545	1,300	545
2022-05-11	534	542	513	542	2,100	542
2022-05-10	519	533	498	524	19,200	524
2022-05-09	535	536	522	532	5,000	532
2022-05-06	557	557	525	535	12,800	535
2022-05-02	549	567	549	562	4,500	562
2022-04-28	546	568	546	559	3,100	559
2022-04-27	557	569	543	555	4,300	555
2022-04-26	591	591	575	578	2,000	578
2022-04-25	593	607	568	595	1,500	595
2022-04-22	576	598	576	593	4,900	593
2022-04-21	597	612	580	586	5,400	586
2022-04-20	615	615	599	607	2,200	607
2022-04-19	601	601	575	595	6,000	595
2022-04-18	608	614	592	595	4,100	595
2022-04-15	615	620	602	607	17,800	607
2022-04-14	625	641	619	625	18,300	625
2022-04-13	668	685	625	633	50,400	633
2022-04-12	638	736	634	675	269,400	675
2022-04-11	631	636	628	636	4,800	636
2022-04-08	624	635	624	631	5,000	631
2022-04-07	629	638	627	630	3,300	630
2022-04-06	651	651	629	639	4,700	639
2022-04-05	686	686	650	652	12,600	652
2022-04-04	667	688	650	686	4,000	686
2022-04-01	653	665	636	647	10,600	647
2022-03-31	670	683	660	683	3,200	683
2022-03-30	690	695	652	685	7,800	685
2022-03-29	2,658	2,750	2,651	2,700	3,700	675
2022-03-28	2,799	2,810	2,679	2,679	7,900	669.75
2022-03-25	2,700	2,850	2,700	2,801	7,700	700.25
2022-03-24	2,480	2,630	2,480	2,630	4,600	657.50
2022-03-23	2,490	2,504	2,430	2,480	6,600	620
2022-03-22	2,549	2,549	2,502	2,502	2,500	625.50
2022-03-18	2,539	2,539	2,481	2,525	1,200	631.25
2022-03-17	2,500	2,505	2,430	2,505	4,400	626.25
2022-03-16	2,537	2,548	2,471	2,489	10,300	622.25
2022-03-15	2,349	2,565	2,349	2,487	40,300	621.75
2022-03-14	2,025	2,100	1,980	2,100	4,800	525
2022-03-11	2,080	2,121	2,031	2,075	1,700	518.75
2022-03-10	2,066	2,133	2,066	2,133	700	533.25
2022-03-09	2,044	2,100	2,018	2,018	900	504.50
2022-03-08	2,070	2,099	2,030	2,094	3,400	523.50
2022-03-07	2,210	2,210	2,100	2,144	3,200	536
2022-03-04	2,274	2,274	2,175	2,260	1,500	565
2022-03-03	2,250	2,279	2,232	2,258	2,200	564.50
2022-03-02	2,222	2,322	2,170	2,231	5,900	557.75
2022-03-01	2,074	2,258	2,070	2,258	10,500	564.50
2022-02-28	2,049	2,097	2,030	2,074	3,700	518.50
2022-02-25	2,000	2,050	1,997	2,022	5,200	505.50
2022-02-24	1,984	2,030	1,958	2,000	8,200	500
2022-02-22	2,010	2,050	1,978	2,015	7,900	503.75
2022-02-21	2,110	2,110	2,000	2,050	4,500	512.50
2022-02-18	2,089	2,148	2,074	2,127	6,200	531.75
2022-02-17	2,200	2,205	2,125	2,127	9,400	531.75
2022-02-16	2,175	2,250	2,120	2,151	8,200	537.75
2022-02-15	2,294	2,294	2,167	2,167	11,400	541.75
2022-02-14	2,380	2,380	2,250	2,262	27,700	565.50
2022-02-10	2,510	2,510	2,361	2,380	15,400	595
2022-02-09	2,582	2,582	2,462	2,560	4,900	640
2022-02-08	2,600	2,600	2,500	2,600	4,500	650
2022-02-07	2,600	2,650	2,600	2,600	1,000	650
2022-02-04	2,601	2,680	2,580	2,680	3,400	670
2022-02-03	2,668	2,740	2,638	2,690	2,000	672.50
2022-02-02	2,730	2,730	2,685	2,710	1,100	677.50
2022-02-01	2,756	2,761	2,690	2,700	3,500	675
2022-01-31	2,908	2,908	2,685	2,756	6,900	689
2022-01-28	2,897	2,897	2,852	2,880	400	720
2022-01-27	3,030	3,030	2,902	2,947	500	736.75
2022-01-26	2,900	2,980	2,900	2,980	600	745
2022-01-25	2,910	2,912	2,797	2,912	1,600	728
2022-01-24	2,950	3,000	2,930	2,960	400	740
2022-01-21	-	-	-	2,950	-	737.50
2022-01-20	2,850	2,950	2,821	2,950	700	737.50
2022-01-19	2,957	2,979	2,851	2,851	2,500	712.75
2022-01-18	3,000	3,070	2,971	3,025	1,700	756.25
2022-01-17	2,970	2,993	2,950	2,980	3,200	745
2022-01-14	3,015	3,015	2,933	2,995	2,900	748.75
2022-01-13	3,020	3,080	3,020	3,080	700	770
2022-01-12	3,030	3,045	2,980	3,030	1,900	757.50
2022-01-11	2,995	3,040	2,956	3,030	2,700	757.50
2022-01-07	3,010	3,065	2,903	3,065	5,900	766.25
2022-01-06	3,030	3,070	2,955	3,070	6,100	767.50
2022-01-05	3,290	3,290	3,075	3,150	8,700	787.50
2022-01-04	3,370	3,395	3,250	3,300	7,500	825

分割・併合履歴： [2022-03-30]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7345 (株)アイ・パートナーズフィナンシャル の時系列データ [2022年度]

7345 (株)アイ・パートナーズフィナンシャルの時系列データ [2022年度]