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 |
|---|---|---|---|---|---|
| 2025/07/31 | 603 | 603 | 603 | 603 | 500 |
| 2025/07/29 | 599 | 602 | 597 | 602 | 800 |
| 2025/07/28 | 605 | 605 | 599 | 599 | 300 |
| 2025/07/25 | 609 | 609 | 591 | 605 | 3,800 |
| 2025/07/24 | 605 | 609 | 605 | 609 | 1,100 |
| 2025/07/23 | 607 | 607 | 593 | 596 | 3,200 |
| 2025/07/22 | 592 | 600 | 589 | 593 | 4,800 |
| 2025/07/18 | 581 | 594 | 580 | 592 | 1,700 |
| 2025/07/17 | 590 | 590 | 581 | 581 | 2,500 |
| 2025/07/16 | 580 | 584 | 573 | 584 | 1,300 |
| 2025/07/15 | 590 | 599 | 575 | 581 | 9,200 |
| 2025/07/14 | 576 | 585 | 571 | 580 | 2,100 |
| 2025/07/11 | 595 | 595 | 585 | 585 | 4,400 |
| 2025/07/10 | 596 | 605 | 588 | 594 | 6,300 |
| 2025/07/09 | 592 | 602 | 579 | 598 | 9,500 |
| 2025/07/08 | 580 | 590 | 578 | 590 | 5,200 |
| 2025/07/07 | 577 | 580 | 564 | 575 | 4,000 |
| 2025/07/04 | 568 | 585 | 565 | 567 | 2,100 |
| 2025/07/03 | 549 | 564 | 549 | 564 | 2,200 |
| 2025/07/02 | 549 | 582 | 540 | 542 | 16,400 |
| 2025/07/01 | 543 | 543 | 540 | 540 | 1,100 |
| 2025/06/30 | 542 | 546 | 535 | 539 | 3,300 |
| 2025/06/27 | 541 | 550 | 541 | 542 | 2,800 |
| 2025/06/26 | 548 | 548 | 541 | 541 | 200 |
| 2025/06/25 | 545 | 548 | 545 | 548 | 500 |
| 2025/06/24 | 546 | 548 | 541 | 545 | 1,700 |
| 2025/06/23 | 552 | 552 | 542 | 545 | 1,000 |
| 2025/06/20 | 544 | 554 | 544 | 554 | 400 |
| 2025/06/19 | 556 | 560 | 546 | 553 | 5,000 |
| 2025/06/18 | 555 | 555 | 530 | 537 | 8,600 |
| 2025/06/17 | 555 | 555 | 555 | 555 | 200 |
| 2025/06/16 | 551 | 566 | 551 | 563 | 2,200 |
| 2025/06/13 | 558 | 558 | 553 | 553 | 500 |
| 2025/06/12 | 556 | 556 | 556 | 556 | 800 |
| 2025/06/09 | 555 | 560 | 555 | 560 | 1,100 |
| 2025/06/06 | 552 | 565 | 552 | 565 | 1,000 |
| 2025/06/05 | 555 | 578 | 555 | 555 | 5,500 |
| 2025/06/04 | 550 | 557 | 550 | 557 | 400 |
| 2025/06/03 | 550 | 555 | 541 | 553 | 3,100 |
| 2025/06/02 | 545 | 546 | 545 | 546 | 500 |
| 2025/05/30 | 548 | 548 | 541 | 541 | 2,500 |
| 2025/05/29 | 540 | 554 | 540 | 548 | 4,000 |
| 2025/05/28 | 567 | 567 | 539 | 539 | 5,400 |
| 2025/05/27 | 540 | 568 | 540 | 568 | 4,400 |
| 2025/05/26 | 547 | 549 | 547 | 549 | 600 |
| 2025/05/23 | 539 | 547 | 539 | 547 | 800 |
| 2025/05/22 | 540 | 550 | 540 | 549 | 1,900 |
| 2025/05/21 | 537 | 552 | 537 | 550 | 2,800 |
| 2025/05/20 | 550 | 554 | 550 | 554 | 700 |
| 2025/05/19 | 555 | 557 | 550 | 550 | 1,900 |
| 2025/05/16 | 560 | 565 | 532 | 565 | 6,200 |
| 2025/05/15 | 578 | 578 | 560 | 560 | 1,600 |
| 2025/05/14 | 560 | 589 | 560 | 579 | 13,100 |
| 2025/05/13 | 560 | 565 | 554 | 554 | 1,800 |
| 2025/05/12 | 561 | 570 | 561 | 570 | 700 |
| 2025/05/09 | 560 | 568 | 557 | 557 | 1,600 |
| 2025/05/08 | 563 | 570 | 554 | 570 | 5,000 |
| 2025/05/07 | 568 | 574 | 568 | 573 | 1,700 |
| 2025/05/02 | 570 | 570 | 558 | 568 | 5,600 |
| 2025/05/01 | 572 | 580 | 571 | 580 | 3,200 |
| 2025/04/30 | 563 | 572 | 563 | 572 | 700 |
| 2025/04/28 | 565 | 574 | 565 | 573 | 800 |
| 2025/04/25 | 570 | 575 | 570 | 575 | 400 |
| 2025/04/24 | 563 | 573 | 563 | 572 | 1,300 |
| 2025/04/23 | 575 | 575 | 573 | 573 | 400 |
| 2025/04/22 | 555 | 573 | 553 | 573 | 4,100 |
| 2025/04/21 | 583 | 613 | 571 | 575 | 15,000 |
| 2025/04/18 | 564 | 580 | 564 | 580 | 4,700 |
| 2025/04/17 | 562 | 590 | 562 | 580 | 3,800 |
| 2025/04/16 | 585 | 592 | 582 | 582 | 1,200 |
| 2025/04/15 | 580 | 585 | 570 | 585 | 2,600 |
| 2025/04/11 | 572 | 580 | 572 | 580 | 1,700 |
| 2025/04/10 | 577 | 577 | 556 | 568 | 800 |
| 2025/04/09 | 541 | 570 | 530 | 570 | 3,200 |
| 2025/04/08 | 575 | 581 | 561 | 561 | 2,700 |
| 2025/04/07 | 552 | 584 | 524 | 580 | 10,400 |
| 2025/04/04 | 575 | 582 | 572 | 572 | 2,000 |
| 2025/04/03 | 579 | 586 | 575 | 586 | 1,200 |
| 2025/04/02 | 596 | 596 | 582 | 583 | 1,400 |
| 2025/04/01 | 590 | 590 | 586 | 586 | 400 |
| 2025/03/31 | 591 | 600 | 585 | 600 | 2,300 |
| 2025/03/28 | 596 | 609 | 585 | 599 | 8,800 |
| 2025/03/27 | 596 | 599 | 581 | 597 | 8,200 |
| 2025/03/26 | 601 | 601 | 586 | 599 | 4,700 |
| 2025/03/25 | 603 | 607 | 589 | 600 | 6,000 |
| 2025/03/24 | 575 | 600 | 575 | 585 | 20,300 |
| 2025/03/21 | 560 | 596 | 560 | 596 | 12,500 |
| 2025/03/19 | 552 | 570 | 548 | 570 | 9,100 |
| 2025/03/18 | 562 | 562 | 552 | 552 | 5,400 |
| 2025/03/17 | 606 | 610 | 540 | 552 | 59,800 |
| 2025/03/14 | 614 | 614 | 605 | 605 | 400 |
| 2025/03/13 | 594 | 604 | 594 | 604 | 300 |
| 2025/03/12 | 604 | 604 | 604 | 604 | 100 |
| 2025/03/11 | 600 | 604 | 600 | 604 | 700 |
| 2025/03/10 | 604 | 604 | 584 | 597 | 900 |
| 2025/03/05 | 600 | 605 | 600 | 604 | 300 |
| 2025/03/04 | 575 | 599 | 567 | 599 | 400 |
| 2025/03/03 | 569 | 605 | 565 | 605 | 6,300 |
| 2025/02/28 | 574 | 587 | 562 | 575 | 3,800 |
| 2025/02/27 | 598 | 598 | 578 | 591 | 1,600 |
| 2025/02/26 | 570 | 600 | 570 | 600 | 5,900 |
| 2025/02/25 | 564 | 584 | 550 | 580 | 3,600 |
| 2025/02/21 | 569 | 593 | 569 | 584 | 8,500 |
| 2025/02/20 | 584 | 587 | 580 | 587 | 300 |
| 2025/02/19 | 586 | 594 | 586 | 594 | 1,100 |
| 2025/02/18 | 595 | 600 | 580 | 596 | 8,500 |
| 2025/02/17 | 582 | 605 | 582 | 605 | 4,900 |
| 2025/02/14 | 610 | 619 | 591 | 602 | 9,100 |
| 2025/02/13 | 615 | 624 | 610 | 620 | 2,800 |
| 2025/02/12 | 610 | 625 | 609 | 625 | 900 |
| 2025/02/10 | 624 | 624 | 612 | 612 | 1,500 |
| 2025/02/07 | 604 | 620 | 602 | 614 | 2,800 |
| 2025/02/06 | 626 | 635 | 602 | 614 | 7,100 |
| 2025/02/04 | 614 | 614 | 611 | 611 | 500 |
| 2025/02/03 | 613 | 629 | 609 | 614 | 1,500 |
| 2025/01/31 | 622 | 630 | 613 | 620 | 2,300 |
| 2025/01/30 | 628 | 630 | 622 | 622 | 1,100 |
| 2025/01/29 | 615 | 617 | 605 | 617 | 1,300 |
| 2025/01/28 | 595 | 630 | 595 | 612 | 22,200 |
| 2025/01/27 | 595 | 595 | 595 | 595 | 100 |
| 2025/01/24 | 591 | 595 | 581 | 595 | 1,100 |
| 2025/01/23 | 609 | 609 | 591 | 591 | 4,100 |
| 2025/01/22 | 582 | 605 | 582 | 605 | 2,300 |
| 2025/01/21 | 598 | 598 | 580 | 592 | 1,500 |
| 2025/01/20 | 600 | 600 | 598 | 598 | 300 |
| 2025/01/17 | 604 | 604 | 598 | 604 | 400 |
| 2025/01/16 | 617 | 617 | 591 | 604 | 9,800 |
| 2025/01/15 | 593 | 613 | 593 | 613 | 1,800 |
| 2025/01/14 | 600 | 600 | 590 | 600 | 2,800 |
| 2025/01/10 | 595 | 617 | 590 | 608 | 8,600 |
| 2025/01/09 | 594 | 605 | 592 | 605 | 5,600 |
| 2025/01/08 | 596 | 605 | 592 | 595 | 700 |
| 2025/01/07 | 605 | 605 | 595 | 599 | 4,600 |
| 2025/01/06 | 592 | 605 | 567 | 605 | 3,900 |
| 2024/12/30 | 605 | 605 | 583 | 592 | 3,000 |
| 2024/12/27 | 578 | 599 | 578 | 599 | 10,800 |
| 2024/12/26 | 583 | 583 | 576 | 577 | 2,000 |
| 2024/12/25 | 558 | 564 | 553 | 563 | 6,800 |
| 2024/12/24 | 562 | 577 | 558 | 559 | 1,800 |
| 2024/12/23 | 552 | 572 | 552 | 572 | 3,200 |
| 2024/12/20 | 580 | 580 | 572 | 572 | 1,900 |
| 2024/12/19 | 575 | 575 | 575 | 575 | 100 |
| 2024/12/18 | 572 | 585 | 572 | 585 | 1,500 |
| 2024/12/17 | 584 | 584 | 571 | 582 | 800 |
| 2024/12/16 | 580 | 581 | 570 | 581 | 2,100 |
| 2024/12/13 | 599 | 599 | 599 | 599 | 400 |
| 2024/12/12 | 578 | 596 | 578 | 596 | 200 |
| 2024/12/11 | 599 | 599 | 598 | 598 | 200 |
| 2024/12/10 | 602 | 602 | 598 | 598 | 400 |
| 2024/12/09 | 592 | 600 | 592 | 597 | 2,300 |
| 2024/12/06 | 583 | 596 | 583 | 592 | 800 |
| 2024/12/05 | 572 | 597 | 572 | 593 | 3,200 |
| 2024/12/03 | 575 | 593 | 573 | 582 | 1,200 |
| 2024/12/02 | 570 | 599 | 570 | 579 | 1,200 |
| 2024/11/29 | 567 | 568 | 540 | 560 | 6,600 |
| 2024/11/28 | 568 | 575 | 556 | 569 | 6,600 |
| 2024/11/27 | 585 | 585 | 568 | 578 | 7,200 |
| 2024/11/26 | 565 | 581 | 562 | 581 | 3,300 |
| 2024/11/25 | 578 | 585 | 570 | 585 | 1,100 |
| 2024/11/22 | 589 | 589 | 569 | 584 | 4,300 |
| 2024/11/21 | 590 | 590 | 589 | 590 | 1,800 |
| 2024/11/20 | 572 | 589 | 572 | 589 | 4,100 |
| 2024/11/19 | 597 | 602 | 569 | 579 | 10,400 |
| 2024/11/18 | 598 | 605 | 579 | 596 | 15,800 |
| 2024/11/15 | 625 | 630 | 597 | 612 | 8,400 |
| 2024/11/14 | 573 | 622 | 573 | 616 | 27,200 |
| 2024/11/13 | 580 | 603 | 560 | 603 | 13,600 |
| 2024/11/12 | 592 | 595 | 585 | 585 | 2,100 |
| 2024/11/11 | 591 | 591 | 560 | 582 | 10,300 |
| 2024/11/08 | 593 | 610 | 550 | 597 | 50,200 |
| 2024/11/07 | 533 | 622 | 533 | 599 | 89,800 |
| 2024/11/06 | 531 | 532 | 522 | 532 | 2,400 |
| 2024/11/05 | 510 | 530 | 493 | 530 | 4,400 |
| 2024/11/01 | 523 | 530 | 490 | 513 | 8,400 |
| 2024/10/31 | 505 | 505 | 505 | 505 | 200 |
| 2024/10/30 | 513 | 513 | 507 | 507 | 1,000 |
| 2024/10/29 | 523 | 523 | 491 | 523 | 5,000 |
| 2024/10/28 | 503 | 524 | 503 | 519 | 9,400 |
| 2024/10/25 | 539 | 540 | 513 | 533 | 2,400 |
| 2024/10/24 | 534 | 534 | 514 | 533 | 2,100 |
| 2024/10/23 | 547 | 557 | 520 | 534 | 10,700 |
| 2024/10/22 | 566 | 568 | 540 | 557 | 13,800 |
| 2024/10/21 | 534 | 625 | 520 | 557 | 130,100 |
| 2024/10/18 | 556 | 561 | 525 | 525 | 11,400 |
| 2024/10/17 | 571 | 578 | 571 | 576 | 1,700 |
| 2024/10/16 | 579 | 584 | 560 | 579 | 3,400 |
| 2024/10/15 | 571 | 580 | 517 | 580 | 14,600 |
| 2024/10/11 | 579 | 591 | 576 | 591 | 2,300 |
| 2024/10/10 | 598 | 607 | 584 | 607 | 3,200 |
| 2024/10/09 | 626 | 632 | 580 | 608 | 3,700 |
| 2024/10/08 | 618 | 634 | 610 | 626 | 5,500 |
| 2024/10/07 | 588 | 622 | 571 | 622 | 16,000 |
| 2024/10/04 | 621 | 621 | 593 | 598 | 4,500 |
| 2024/10/03 | 612 | 621 | 581 | 617 | 26,300 |
| 2024/10/02 | 622 | 624 | 586 | 622 | 28,900 |
| 2024/10/01 | 562 | 639 | 550 | 620 | 95,800 |
| 2024/09/30 | 549 | 583 | 546 | 562 | 17,900 |
| 2024/09/27 | 557 | 585 | 535 | 569 | 54,300 |
| 2024/09/26 | 531 | 562 | 525 | 557 | 55,400 |
| 2024/09/25 | 492 | 550 | 492 | 540 | 82,700 |