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
2022/12/30 460 479 459 479 11,300
2022/12/29 460 466 456 462 4,000
2022/12/28 465 469 460 461 10,900
2022/12/27 465 477 459 467 8,600
2022/12/26 473 473 459 465 9,700
2022/12/23 476 480 470 471 7,300
2022/12/22 482 495 478 482 21,400
2022/12/21 480 485 465 474 15,600
2022/12/20 491 497 470 476 69,000
2022/12/19 507 510 489 491 51,900
2022/12/16 536 536 518 526 24,100
2022/12/15 554 554 527 532 43,100
2022/12/14 589 589 545 562 60,400
2022/12/13 597 625 565 579 273,400
2022/12/12 601 605 563 580 205,200
2022/12/09 735 735 597 611 1,497,400
2022/12/08 649 669 618 669 529,600
2022/12/07 485 569 485 569 211,300
2022/12/06 492 493 489 489 2,100
2022/12/05 492 498 492 493 2,500
2022/12/02 500 500 492 492 600
2022/12/01 497 504 497 500 4,500
2022/11/30 496 496 490 490 2,500
2022/11/29 497 497 497 497 200
2022/11/28 499 499 491 491 2,300
2022/11/25 500 502 500 500 4,600
2022/11/24 498 498 490 491 700
2022/11/22 488 500 488 498 3,700
2022/11/21 491 492 491 492 1,700
2022/11/18 500 500 499 499 900
2022/11/17 500 500 500 500 300
2022/11/16 501 505 499 500 2,200
2022/11/15 503 503 495 501 3,900
2022/11/14 491 506 490 504 8,800
2022/11/11 475 483 475 483 1,000
2022/11/10 482 482 477 477 200
2022/11/09 503 503 477 490 3,300
2022/11/08 507 514 486 503 7,600
2022/11/07 476 518 468 517 42,900
2022/11/04 474 474 468 468 1,200
2022/10/31 491 491 490 490 300
2022/10/28 490 491 487 491 3,100
2022/10/27 490 490 489 489 300
2022/10/26 483 489 480 488 2,400
2022/10/25 475 483 470 483 2,600
2022/10/24 493 493 483 483 1,200
2022/10/21 488 488 488 488 600
2022/10/20 486 486 481 481 300
2022/10/19 488 488 470 483 1,900
2022/10/18 480 480 480 480 1,400
2022/10/17 480 480 480 480 100
2022/10/14 484 485 466 480 1,100
2022/10/13 484 484 484 484 500
2022/10/12 477 485 476 476 3,300
2022/10/11 488 488 480 485 900
2022/10/07 488 488 488 488 100
2022/10/06 499 499 483 497 1,200
2022/10/05 489 499 473 499 10,000
2022/10/04 493 498 490 497 600
2022/10/03 500 500 476 498 2,400
2022/09/30 496 508 496 507 300
2022/09/29 482 500 482 496 1,500
2022/09/28 500 508 490 498 1,900
2022/09/27 508 511 491 510 3,300
2022/09/26 502 511 500 511 800
2022/09/22 499 518 499 518 3,600
2022/09/21 509 509 509 509 100
2022/09/20 528 528 496 504 3,300
2022/09/16 504 510 500 510 4,100
2022/09/15 515 516 506 509 4,900
2022/09/14 522 522 514 515 2,100
2022/09/13 527 534 524 524 2,500
2022/09/12 528 531 527 527 2,100
2022/09/09 545 545 533 533 3,900
2022/09/08 551 551 535 543 1,400
2022/09/07 535 557 535 555 1,600
2022/09/06 562 564 542 555 2,200
2022/09/05 538 538 526 532 1,700
2022/09/02 566 576 544 544 3,100
2022/09/01 573 573 566 567 600
2022/08/31 590 590 572 572 2,700
2022/08/30 558 583 557 583 4,200
2022/08/29 550 580 545 560 5,100
2022/08/26 556 557 550 551 4,000
2022/08/25 533 571 533 560 4,700
2022/08/24 595 595 523 523 20,000
2022/08/23 521 593 521 555 14,000
2022/08/22 550 550 528 528 1,500
2022/08/19 550 550 544 550 2,500
2022/08/18 544 552 544 548 2,800
2022/08/17 552 552 544 544 3,100
2022/08/16 546 546 537 546 2,400
2022/08/15 543 554 539 539 3,500
2022/08/12 556 556 535 543 3,600
2022/08/10 544 549 544 548 600
2022/08/09 564 564 564 564 100
2022/08/08 553 558 553 555 700
2022/08/05 541 553 535 553 7,100
2022/08/04 564 564 557 560 1,000
2022/08/03 562 572 552 564 2,700
2022/08/02 583 583 579 579 300
2022/08/01 584 584 581 583 500
2022/07/29 588 588 572 584 700
2022/07/28 580 587 580 585 800
2022/07/27 568 580 560 580 2,700
2022/07/26 569 569 568 568 1,100
2022/07/25 560 569 560 569 1,200
2022/07/22 560 560 549 559 1,400
2022/07/21 555 561 555 560 1,800
2022/07/20 560 564 554 561 3,000
2022/07/19 575 585 555 560 4,500
2022/07/15 585 588 576 576 700
2022/07/14 585 589 585 589 200
2022/07/13 580 580 565 566 1,400
2022/07/11 583 594 583 587 1,800
2022/07/08 596 600 585 585 2,600
2022/07/07 599 599 588 599 600
2022/07/06 577 581 571 580 3,200
2022/07/05 577 589 570 576 12,600
2022/07/04 590 600 587 587 1,000
2022/07/01 607 607 580 600 1,200
2022/06/30 580 597 545 587 5,500
2022/06/29 590 595 575 580 1,900
2022/06/28 591 599 579 599 2,000
2022/06/27 600 610 591 599 2,200
2022/06/24 595 610 592 600 8,700
2022/06/23 606 606 591 600 2,700
2022/06/22 610 610 605 606 300
2022/06/21 615 615 608 608 300
2022/06/20 603 605 597 605 2,700
2022/06/17 614 614 600 605 3,400
2022/06/16 619 619 604 604 600
2022/06/15 630 630 610 620 700
2022/06/14 608 630 604 630 1,200
2022/06/13 636 636 617 617 1,800
2022/06/10 630 636 627 636 2,800
2022/06/09 626 630 605 630 5,400
2022/06/08 620 628 615 628 900
2022/06/07 625 635 618 626 7,200
2022/06/06 629 634 612 633 6,600
2022/06/03 623 629 623 629 1,300
2022/06/02 631 631 617 630 4,900
2022/06/01 630 640 625 626 4,400
2022/05/31 627 638 620 632 7,600
2022/05/30 635 644 619 632 5,400
2022/05/27 641 641 625 633 4,300
2022/05/26 626 644 620 636 4,600
2022/05/25 625 629 604 628 5,400
2022/05/24 630 642 624 624 11,300
2022/05/23 621 719 621 646 61,100
2022/05/20 570 629 569 622 22,300
2022/05/19 555 590 554 570 17,900
2022/05/18 564 568 554 565 16,100
2022/05/17 538 565 538 565 16,000
2022/05/16 563 570 545 558 19,600
2022/05/13 545 566 533 566 8,800
2022/05/12 562 562 542 545 1,300
2022/05/11 534 542 513 542 2,100
2022/05/10 519 533 498 524 19,200
2022/05/09 535 536 522 532 5,000
2022/05/06 557 557 525 535 12,800
2022/05/02 549 567 549 562 4,500
2022/04/28 546 568 546 559 3,100
2022/04/27 557 569 543 555 4,300
2022/04/26 591 591 575 578 2,000
2022/04/25 593 607 568 595 1,500
2022/04/22 576 598 576 593 4,900
2022/04/21 597 612 580 586 5,400
2022/04/20 615 615 599 607 2,200
2022/04/19 601 601 575 595 6,000
2022/04/18 608 614 592 595 4,100
2022/04/15 615 620 602 607 17,800
2022/04/14 625 641 619 625 18,300
2022/04/13 668 685 625 633 50,400
2022/04/12 638 736 634 675 269,400
2022/04/11 631 636 628 636 4,800
2022/04/08 624 635 624 631 5,000
2022/04/07 629 638 627 630 3,300
2022/04/06 651 651 629 639 4,700
2022/04/05 686 686 650 652 12,600
2022/04/04 667 688 650 686 4,000
2022/04/01 653 665 636 647 10,600
2022/03/31 670 683 660 683 3,200
2022/03/30 690 695 652 685 7,800
2022/03/30 1 -> 4.00 分割
2022/03/29 2,658 2,750 2,651 2,700 3,700
2022/03/28 2,799 2,810 2,679 2,679 7,900
2022/03/25 2,700 2,850 2,700 2,801 7,700
2022/03/24 2,480 2,630 2,480 2,630 4,600
2022/03/23 2,490 2,504 2,430 2,480 6,600
2022/03/22 2,549 2,549 2,502 2,502 2,500
2022/03/18 2,539 2,539 2,481 2,525 1,200
2022/03/17 2,500 2,505 2,430 2,505 4,400
2022/03/16 2,537 2,548 2,471 2,489 10,300
2022/03/15 2,349 2,565 2,349 2,487 40,300
2022/03/14 2,025 2,100 1,980 2,100 4,800
2022/03/11 2,080 2,121 2,031 2,075 1,700
2022/03/10 2,066 2,133 2,066 2,133 700
2022/03/09 2,044 2,100 2,018 2,018 900
2022/03/08 2,070 2,099 2,030 2,094 3,400
2022/03/07 2,210 2,210 2,100 2,144 3,200
2022/03/04 2,274 2,274 2,175 2,260 1,500
2022/03/03 2,250 2,279 2,232 2,258 2,200
2022/03/02 2,222 2,322 2,170 2,231 5,900
2022/03/01 2,074 2,258 2,070 2,258 10,500
2022/02/28 2,049 2,097 2,030 2,074 3,700
2022/02/25 2,000 2,050 1,997 2,022 5,200
2022/02/24 1,984 2,030 1,958 2,000 8,200
2022/02/22 2,010 2,050 1,978 2,015 7,900
2022/02/21 2,110 2,110 2,000 2,050 4,500
2022/02/18 2,089 2,148 2,074 2,127 6,200
2022/02/17 2,200 2,205 2,125 2,127 9,400
2022/02/16 2,175 2,250 2,120 2,151 8,200
2022/02/15 2,294 2,294 2,167 2,167 11,400
2022/02/14 2,380 2,380 2,250 2,262 27,700
2022/02/10 2,510 2,510 2,361 2,380 15,400
2022/02/09 2,582 2,582 2,462 2,560 4,900
2022/02/08 2,600 2,600 2,500 2,600 4,500
2022/02/07 2,600 2,650 2,600 2,600 1,000
2022/02/04 2,601 2,680 2,580 2,680 3,400
2022/02/03 2,668 2,740 2,638 2,690 2,000
2022/02/02 2,730 2,730 2,685 2,710 1,100
2022/02/01 2,756 2,761 2,690 2,700 3,500
2022/01/31 2,908 2,908 2,685 2,756 6,900
2022/01/28 2,897 2,897 2,852 2,880 400
2022/01/27 3,030 3,030 2,902 2,947 500
2022/01/26 2,900 2,980 2,900 2,980 600
2022/01/25 2,910 2,912 2,797 2,912 1,600
2022/01/24 2,950 3,000 2,930 2,960 400
2022/01/20 2,850 2,950 2,821 2,950 700
2022/01/19 2,957 2,979 2,851 2,851 2,500
2022/01/18 3,000 3,070 2,971 3,025 1,700
2022/01/17 2,970 2,993 2,950 2,980 3,200
2022/01/14 3,015 3,015 2,933 2,995 2,900
2022/01/13 3,020 3,080 3,020 3,080 700
2022/01/12 3,030 3,045 2,980 3,030 1,900
2022/01/11 2,995 3,040 2,956 3,030 2,700
2022/01/07 3,010 3,065 2,903 3,065 5,900
2022/01/06 3,030 3,070 2,955 3,070 6,100
2022/01/05 3,290 3,290 3,075 3,150 8,700
2022/01/04 3,370 3,395 3,250 3,300 7,500

このページの先頭へ