日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイ・パートナーズフィナンシャル(7345)の株価時系列情報

アイ・パートナーズフィナンシャル(7345)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/18 932 970 912 938 7,600
2026/09/17 936 950 930 947 4,900
2026/09/16 935 945 919 945 15,200
2026/09/15 933 944 930 930 1,000
2026/09/14 927 945 927 945 7,000
2026/09/11 925 939 925 937 1,900
2026/09/10 940 940 940 940 200
2026/09/09 942 942 941 941 200
2026/09/08 930 944 930 943 600
2026/09/07 945 945 945 945 200
2026/09/04 945 945 945 945 100
2026/09/03 948 948 932 947 600
2026/09/02 926 941 917 941 500
2026/09/01 926 949 926 941 1,700
2026/08/31 940 941 940 941 1,000
2026/08/28 934 949 911 925 16,100
2026/08/27 926 950 926 945 14,500
2026/08/26 941 941 941 941 200
2026/08/25 924 941 918 931 4,900
2026/08/24 933 947 933 939 5,000
2026/08/21 944 948 935 948 500
2026/08/20 931 945 931 940 700
2026/08/19 958 958 922 945 2,300
2026/08/18 929 945 905 945 5,500
2026/08/17 939 942 939 941 2,800
2026/08/14 945 960 924 954 5,200
2026/08/13 946 955 945 955 2,200
2026/08/12 934 946 933 946 500
2026/08/10 948 958 938 949 2,700
2026/08/07 965 965 948 963 2,100
2026/08/06 940 951 940 950 600
2026/08/05 953 954 953 954 4,500
2026/08/04 955 955 955 955 400
2026/08/03 947 955 947 955 1,000
2026/07/31 989 989 947 947 4,200
2026/07/30 975 975 974 974 400
2026/07/29 954 960 954 960 1,200
2026/07/28 952 953 950 951 1,300
2026/07/27 970 971 962 964 1,700
2026/07/24 988 988 970 970 2,900
2026/07/23 977 989 976 989 1,300
2026/07/22 970 977 970 976 1,100
2026/07/21 981 1,000 970 1,000 1,700
2026/07/17 1,001 1,001 980 989 2,100
2026/07/16 990 991 970 986 3,800
2026/07/15 1,073 1,076 964 990 37,100
2026/07/14 923 998 923 998 4,000
2026/07/13 940 940 938 938 300
2026/07/10 928 938 922 936 1,400
2026/07/09 931 935 928 931 1,800
2026/07/08 945 945 928 943 1,400
2026/07/07 945 945 930 945 1,700
2026/07/06 933 945 927 945 2,700
2026/07/03 953 963 953 963 200
2026/07/02 968 968 968 968 100
2026/07/01 916 940 916 940 2,200
2026/06/30 925 961 925 931 1,900
2026/06/29 924 940 913 939 1,500
2026/06/26 904 940 889 939 2,800
2026/06/25 936 936 919 919 1,600
2026/06/24 948 949 923 949 1,400
2026/06/23 904 936 904 936 1,900
2026/06/22 895 929 882 918 4,900
2026/06/19 954 954 925 940 2,600
2026/06/18 955 955 937 953 7,500
2026/06/17 963 975 949 970 6,000
2026/06/16 918 978 909 978 5,700
2026/06/15 940 961 925 933 1,400
2026/06/12 944 964 937 955 2,700
2026/06/11 969 969 934 951 4,600
2026/06/10 950 965 950 965 700
2026/06/09 966 966 939 965 10,100
2026/06/08 975 980 960 966 3,900
2026/06/05 974 1,005 960 1,005 3,400
2026/06/01 1,000 1,004 997 1,004 1,100
2026/05/29 999 999 984 985 3,900
2026/05/28 996 1,000 983 1,000 3,100
2026/05/27 973 1,000 973 1,000 900
2026/05/26 982 1,000 982 1,000 2,000
2026/05/25 980 997 959 997 6,600
2026/05/22 990 1,005 988 995 2,400
2026/05/21 1,020 1,020 1,002 1,020 1,600
2026/05/20 1,000 1,015 981 1,012 2,800
2026/05/19 1,001 1,048 994 1,015 3,600
2026/05/18 1,008 1,067 998 1,029 14,100
2026/05/15 1,034 1,034 993 993 1,100
2026/05/14 1,044 1,044 981 1,033 7,300
2026/05/13 1,044 1,044 1,030 1,042 3,100
2026/05/12 1,040 1,074 1,036 1,074 1,500
2026/05/11 1,006 1,050 1,006 1,048 17,100
2026/05/08 1,051 1,051 1,001 1,033 3,400
2026/05/07 1,049 1,084 1,020 1,052 11,300
2026/05/01 980 1,079 979 1,079 12,000
2026/04/30 1,005 1,025 1,005 1,007 400
2026/04/28 1,000 1,050 1,000 1,032 12,700
2026/04/27 1,001 1,028 1,000 1,028 7,700
2026/04/24 1,029 1,039 1,013 1,015 1,800
2026/04/23 1,020 1,039 1,015 1,039 1,300
2026/04/22 1,050 1,050 1,050 1,050 1,600
2026/04/21 1,005 1,030 1,005 1,030 600
2026/04/20 1,012 1,027 1,004 1,004 1,000
2026/04/17 1,003 1,045 1,003 1,027 1,100
2026/04/16 972 1,056 972 1,010 9,200
2026/04/15 1,092 1,092 1,032 1,060 7,700
2026/04/14 1,059 1,080 1,048 1,075 12,300
2026/04/13 1,065 1,077 1,061 1,061 1,400
2026/04/10 1,068 1,068 1,063 1,065 300
2026/04/09 1,079 1,079 1,070 1,070 600
2026/04/08 1,086 1,090 1,059 1,090 3,200
2026/04/07 1,087 1,090 1,059 1,061 9,200
2026/04/06 1,062 1,102 1,062 1,087 3,200
2026/04/03 1,100 1,100 1,065 1,065 11,400
2026/03/27 1,080 1,127 1,052 1,124 15,000
2026/03/26 1,115 1,128 1,043 1,110 19,500
2026/03/25 1,154 1,154 1,052 1,113 16,200
2026/03/24 1,049 1,149 1,047 1,132 24,600
2026/03/23 1,079 1,081 1,001 1,049 36,100
2026/03/19 1,159 1,160 1,044 1,109 41,400
2026/03/18 1,269 1,269 1,183 1,183 39,500
2026/03/17 1,220 1,270 1,200 1,222 16,500
2026/03/16 1,194 1,203 1,167 1,196 10,600
2026/03/13 1,213 1,225 1,153 1,166 25,500
2026/03/12 1,147 1,225 1,135 1,209 18,300
2026/03/11 1,109 1,150 1,100 1,128 21,000
2026/03/10 1,089 1,120 1,073 1,108 6,300
2026/03/09 1,096 1,100 1,055 1,079 29,500
2026/03/06 1,100 1,120 1,076 1,109 10,700
2026/03/05 1,043 1,110 1,043 1,100 24,400
2026/03/04 1,000 1,027 971 1,027 22,000
2026/03/03 1,023 1,023 993 1,007 9,600
2026/03/02 980 1,014 980 1,013 12,600
2026/02/27 1,007 1,025 945 977 33,000
2026/02/26 988 1,032 980 1,018 13,000
2026/02/25 970 998 970 998 13,900
2026/02/24 947 1,000 947 972 16,300
2026/02/20 934 958 921 939 13,400
2026/02/19 919 935 905 934 23,900
2026/02/18 902 922 860 922 30,100
2026/02/17 920 920 901 917 19,600
2026/02/16 901 925 901 923 8,200
2026/02/13 905 927 896 900 26,800
2026/02/12 938 945 898 905 17,700
2026/02/10 928 955 912 939 23,900
2026/02/09 918 958 911 927 9,000
2026/02/06 931 938 910 930 13,300
2026/02/05 911 968 911 940 25,300
2026/02/04 934 934 886 911 25,200
2026/02/03 914 932 892 930 24,000
2026/02/02 827 925 827 899 37,400
2026/01/30 810 827 810 818 6,800
2026/01/29 816 820 814 816 1,300
2026/01/28 818 825 817 819 4,500
2026/01/27 818 824 815 817 2,400
2026/01/26 799 815 799 814 8,700
2026/01/23 812 818 786 801 15,700
2026/01/22 782 815 773 815 13,300
2026/01/21 754 776 712 776 6,500
2026/01/20 760 770 756 756 3,200
2026/01/19 732 760 732 760 2,800
2026/01/16 706 735 701 735 2,400
2026/01/15 732 733 710 710 2,100
2026/01/14 725 740 718 733 6,500
2026/01/13 700 725 700 725 9,400
2026/01/09 700 704 700 700 2,400
2026/01/08 692 715 692 700 7,300
2026/01/07 707 719 688 707 9,000
2026/01/06 706 709 685 709 5,000
2026/01/05 686 699 676 696 3,600
2025/12/30 687 698 679 696 9,400
2025/12/29 691 705 679 690 26,900
2025/12/26 680 686 660 661 7,300
2025/12/25 642 680 642 680 13,200
2025/12/24 650 654 633 652 15,700
2025/12/23 628 652 615 650 10,800
2025/12/22 632 633 618 618 1,900
2025/12/19 630 634 616 628 3,800
2025/12/18 630 631 630 631 900
2025/12/17 615 629 614 629 4,500
2025/12/16 617 634 615 624 12,500
2025/12/15 634 637 630 637 800
2025/12/12 625 634 624 634 5,400
2025/12/11 625 640 617 628 13,800
2025/12/10 619 628 599 628 3,100
2025/12/09 605 628 605 627 5,800
2025/12/08 600 600 600 600 200
2025/12/05 593 625 585 600 8,300
2025/12/04 605 605 599 599 400
2025/12/03 611 611 605 605 1,800
2025/12/02 618 622 601 612 4,800
2025/12/01 609 618 595 618 8,600
2025/11/28 610 610 610 610 600
2025/11/27 610 610 610 610 500
2025/11/26 600 615 600 614 2,000
2025/11/25 595 610 593 610 1,200
2025/11/21 597 597 595 595 400
2025/11/20 610 610 600 600 600
2025/11/19 610 610 600 600 300
2025/11/18 615 620 605 609 1,300
2025/11/17 615 625 606 625 800
2025/11/14 598 625 598 625 3,500

このページの先頭へ