7345 (株)アイ・パートナーズフィナンシャルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	504	558	443	451	6,822,400	451
2023-12-28	408	488	408	488	714,400	488
2023-12-27	403	420	400	408	13,200	408
2023-12-26	400	408	400	404	18,400	404
2023-12-25	400	405	400	401	8,600	401
2023-12-22	393	409	390	400	13,800	400
2023-12-21	401	410	400	404	5,600	404
2023-12-20	401	410	401	401	11,300	401
2023-12-19	407	412	406	412	1,200	412
2023-12-18	415	422	404	407	6,000	407
2023-12-15	408	415	408	415	1,600	415
2023-12-14	410	415	407	408	4,000	408
2023-12-13	421	421	410	415	5,700	415
2023-12-12	426	426	416	422	7,300	422
2023-12-11	412	428	400	426	26,500	426
2023-12-08	412	412	406	412	3,400	412
2023-12-07	409	420	408	414	4,100	414
2023-12-06	404	409	404	408	13,200	408
2023-12-05	405	406	400	404	4,800	404
2023-12-04	404	404	400	400	6,600	400
2023-12-01	410	410	400	404	11,200	404
2023-11-30	413	416	404	407	4,200	407
2023-11-29	412	417	411	413	6,100	413
2023-11-28	412	412	409	409	7,800	409
2023-11-27	411	419	411	411	3,800	411
2023-11-24	412	412	410	412	1,100	412
2023-11-22	409	415	404	410	4,300	410
2023-11-21	412	421	401	412	11,800	412
2023-11-20	416	423	412	412	12,600	412
2023-11-17	420	420	413	416	3,400	416
2023-11-16	418	427	413	420	12,800	420
2023-11-15	435	437	425	427	9,100	427
2023-11-14	423	434	421	434	4,800	434
2023-11-13	431	436	426	431	7,500	431
2023-11-10	435	435	429	431	2,000	431
2023-11-09	436	436	434	434	900	434
2023-11-08	436	438	427	436	1,700	436
2023-11-07	439	439	427	432	6,000	432
2023-11-06	430	434	429	429	7,900	429
2023-11-02	430	433	425	433	2,100	433
2023-11-01	434	434	422	422	1,100	422
2023-10-31	428	428	426	426	200	426
2023-10-30	422	428	422	428	4,100	428
2023-10-27	425	426	414	426	8,000	426
2023-10-26	424	426	419	421	2,700	421
2023-10-25	431	431	425	429	3,000	429
2023-10-24	426	430	418	430	8,600	430
2023-10-23	432	432	425	425	3,600	425
2023-10-20	431	435	429	435	1,200	435
2023-10-19	435	437	430	437	3,200	437
2023-10-18	448	449	443	443	1,000	443
2023-10-17	443	443	433	437	1,200	437
2023-10-16	433	437	432	437	1,700	437
2023-10-13	439	440	434	434	2,200	434
2023-10-12	444	446	432	444	8,500	444
2023-10-11	447	455	445	447	1,400	447
2023-10-10	456	457	447	452	2,000	452
2023-10-06	441	453	441	453	2,100	453
2023-10-05	447	453	436	453	4,900	453
2023-10-04	445	451	434	446	7,700	446
2023-10-03	454	454	446	446	3,800	446
2023-10-02	460	460	457	457	600	457
2023-09-29	451	470	451	460	4,200	460
2023-09-28	460	460	441	456	3,100	456
2023-09-27	464	464	455	461	4,400	461
2023-09-26	468	468	459	459	1,500	459
2023-09-25	460	467	460	467	4,200	467
2023-09-22	457	461	449	459	10,500	459
2023-09-21	457	470	451	464	10,100	464
2023-09-20	457	463	450	457	8,500	457
2023-09-19	454	467	452	456	8,200	456
2023-09-15	454	454	446	453	4,300	453
2023-09-14	446	450	445	450	2,000	450
2023-09-13	457	458	440	446	17,700	446
2023-09-12	437	469	433	456	30,300	456
2023-09-11	435	446	432	438	11,300	438
2023-09-08	434	439	429	435	16,800	435
2023-09-07	448	448	434	434	18,300	434
2023-09-06	448	449	439	447	10,400	447
2023-09-05	459	467	442	444	25,900	444
2023-09-04	476	490	461	461	101,400	461
2023-09-01	472	477	445	461	81,300	461
2023-08-31	443	515	437	460	385,500	460
2023-08-30	438	445	435	435	1,900	435
2023-08-29	435	441	435	437	34,100	437
2023-08-28	429	436	429	436	1,300	436
2023-08-25	432	437	432	437	200	437
2023-08-24	439	442	429	440	4,200	440
2023-08-23	445	445	430	443	11,300	443
2023-08-22	455	455	438	447	4,000	447
2023-08-21	440	455	440	455	1,800	455
2023-08-18	442	446	435	446	1,600	446
2023-08-17	434	449	430	442	100,300	442
2023-08-16	430	450	429	450	14,600	450
2023-08-15	430	430	424	428	4,200	428
2023-08-14	461	461	442	461	3,600	461
2023-08-10	472	472	445	457	14,500	457
2023-08-09	457	476	457	473	13,900	473
2023-08-08	467	467	457	457	1,200	457
2023-08-07	460	470	454	464	5,300	464
2023-08-04	456	462	452	462	2,000	462
2023-08-03	460	460	454	456	2,000	456
2023-08-02	458	463	457	460	5,100	460
2023-08-01	439	459	439	458	14,700	458
2023-07-31	443	444	435	444	5,900	444
2023-07-28	437	437	430	435	2,000	435
2023-07-27	433	441	433	440	1,300	440
2023-07-26	441	444	434	440	3,900	440
2023-07-25	436	443	426	434	4,600	434
2023-07-24	433	434	425	428	4,800	428
2023-07-21	434	445	431	434	3,600	434
2023-07-20	433	434	431	434	2,100	434
2023-07-19	437	440	429	433	4,000	433
2023-07-18	432	438	429	429	2,100	429
2023-07-14	423	439	423	430	2,000	430
2023-07-13	425	434	425	434	1,300	434
2023-07-12	434	434	425	425	4,300	425
2023-07-11	434	445	431	433	6,900	433
2023-07-10	436	442	431	433	5,600	433
2023-07-07	429	432	424	426	1,700	426
2023-07-06	433	441	420	437	19,700	437
2023-07-05	427	441	427	441	7,700	441
2023-07-04	422	437	422	430	8,800	430
2023-07-03	420	430	420	422	9,600	422
2023-06-30	420	434	420	428	13,800	428
2023-06-29	428	441	413	415	31,100	415
2023-06-28	428	442	415	419	51,900	419
2023-06-27	450	455	428	434	80,800	434
2023-06-26	499	503	442	458	504,500	458
2023-06-23	450	529	433	529	605,100	529
2023-06-22	443	454	443	449	2,200	449
2023-06-21	447	451	440	451	2,200	451
2023-06-20	433	442	433	442	2,300	442
2023-06-19	438	455	438	449	5,900	449
2023-06-16	432	438	429	438	1,600	438
2023-06-15	428	428	419	427	4,300	427
2023-06-14	439	439	429	429	4,300	429
2023-06-13	422	472	422	439	53,100	439
2023-06-12	428	435	428	430	1,800	430
2023-06-09	414	424	414	423	1,200	423
2023-06-08	412	419	408	413	13,200	413
2023-06-07	424	424	411	420	4,300	420
2023-06-06	425	426	424	424	2,400	424
2023-06-05	413	423	413	421	4,500	421
2023-06-02	412	419	411	413	10,300	413
2023-06-01	420	422	416	421	13,600	421
2023-05-31	428	428	403	414	4,900	414
2023-05-30	439	447	430	430	7,100	430
2023-05-29	429	439	429	439	9,700	439
2023-05-26	426	429	426	429	5,500	429
2023-05-25	425	426	419	424	4,300	424
2023-05-24	426	426	415	425	5,000	425
2023-05-23	430	430	418	427	8,000	427
2023-05-22	429	429	424	428	3,300	428
2023-05-19	420	424	412	424	10,600	424
2023-05-18	415	416	414	416	11,600	416
2023-05-17	414	418	413	415	3,400	415
2023-05-16	435	435	413	413	4,400	413
2023-05-15	450	452	390	434	71,500	434
2023-05-12	465	470	461	470	2,200	470
2023-05-11	465	465	465	465	1,800	465
2023-05-10	461	465	458	465	2,000	465
2023-05-09	462	465	462	465	200	465
2023-05-08	459	465	459	465	1,300	465
2023-05-02	461	461	458	458	2,600	458
2023-05-01	466	466	459	461	6,000	461
2023-04-28	469	469	461	461	1,200	461
2023-04-27	460	469	458	469	3,600	469
2023-04-26	470	470	459	462	22,100	462
2023-04-25	469	479	467	470	33,600	470
2023-04-24	470	470	469	469	1,500	469
2023-04-21	471	472	470	470	1,000	470
2023-04-20	-	-	-	469	-	469
2023-04-19	479	479	469	469	2,500	469
2023-04-18	473	474	470	472	2,500	472
2023-04-17	470	481	470	473	7,500	473
2023-04-14	471	471	470	470	1,400	470
2023-04-13	470	472	469	470	2,600	470
2023-04-12	472	472	470	470	300	470
2023-04-11	472	472	467	472	3,100	472
2023-04-10	474	476	471	474	1,400	474
2023-04-07	470	470	470	470	100	470
2023-04-06	476	476	469	471	3,000	471
2023-04-05	475	475	470	475	1,800	475
2023-04-04	477	477	471	476	2,600	476
2023-04-03	471	478	468	472	3,400	472
2023-03-31	474	481	472	478	10,200	478
2023-03-30	468	470	463	463	1,900	463
2023-03-29	470	473	461	472	1,600	472
2023-03-28	470	471	470	470	1,000	470
2023-03-27	483	483	468	470	30,700	470
2023-03-24	476	483	475	478	2,900	478
2023-03-23	476	483	475	482	3,500	482
2023-03-22	481	482	472	482	4,500	482
2023-03-20	477	477	473	473	1,700	473
2023-03-17	476	484	470	484	4,900	484
2023-03-16	469	476	463	471	20,800	471
2023-03-15	491	491	470	471	11,200	471
2023-03-14	505	505	469	486	34,900	486
2023-03-13	480	510	480	505	27,400	505
2023-03-10	519	519	487	487	37,700	487
2023-03-09	525	537	510	514	100,600	514
2023-03-08	481	554	481	554	190,500	554
2023-03-07	476	480	469	474	12,200	474
2023-03-06	484	484	470	475	15,600	475
2023-03-03	486	486	481	484	500	484
2023-03-02	478	483	478	483	1,300	483
2023-03-01	480	484	478	478	2,000	478
2023-02-28	481	488	475	488	5,700	488
2023-02-27	479	480	475	475	1,900	475
2023-02-24	479	480	469	479	7,900	479
2023-02-22	474	482	473	482	3,100	482
2023-02-21	479	479	474	474	1,700	474
2023-02-20	473	490	473	478	14,100	478
2023-02-17	473	473	472	473	2,400	473
2023-02-16	480	480	472	472	5,100	472
2023-02-15	475	478	472	478	3,200	478
2023-02-14	474	484	474	480	2,800	480
2023-02-13	465	480	465	474	8,000	474
2023-02-10	468	475	468	468	5,800	468
2023-02-09	475	480	470	480	3,900	480
2023-02-08	469	477	460	477	8,600	477
2023-02-07	474	474	469	469	700	469
2023-02-06	470	473	469	470	1,200	470
2023-02-03	471	472	467	470	3,500	470
2023-02-02	468	470	468	470	500	470
2023-02-01	468	484	468	471	3,900	471
2023-01-31	472	476	466	473	2,700	473
2023-01-30	484	484	468	480	5,000	480
2023-01-27	485	486	485	486	800	486
2023-01-26	489	489	485	485	500	485
2023-01-25	476	483	476	483	900	483
2023-01-24	482	482	478	478	1,900	478
2023-01-23	465	481	464	481	7,300	481
2023-01-20	467	481	467	473	900	473
2023-01-19	467	471	466	470	2,900	470
2023-01-18	472	473	466	469	5,200	469
2023-01-17	483	483	472	472	5,800	472
2023-01-16	486	486	472	483	6,800	483
2023-01-13	480	494	480	494	1,800	494
2023-01-12	486	486	473	485	6,300	485
2023-01-11	476	483	476	478	2,000	478
2023-01-10	472	481	472	476	2,200	476
2023-01-06	478	480	472	472	6,200	472
2023-01-05	485	492	484	484	7,700	484
2023-01-04	479	490	479	485	8,900	485

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 [2023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 [2023年度]