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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/24 | 483 | 501 | 482 | 492 | 11,600 |
| 2024/09/20 | 484 | 484 | 476 | 482 | 4,600 |
| 2024/09/19 | 474 | 476 | 470 | 476 | 2,100 |
| 2024/09/18 | 457 | 479 | 457 | 472 | 1,800 |
| 2024/09/17 | 470 | 470 | 462 | 470 | 700 |
| 2024/09/13 | 466 | 470 | 448 | 470 | 3,300 |
| 2024/09/12 | 460 | 471 | 460 | 469 | 5,500 |
| 2024/09/11 | 463 | 471 | 454 | 471 | 5,300 |
| 2024/09/10 | 471 | 471 | 463 | 471 | 1,200 |
| 2024/09/09 | 463 | 471 | 463 | 471 | 3,800 |
| 2024/09/06 | 462 | 468 | 450 | 465 | 9,000 |
| 2024/09/04 | 461 | 466 | 448 | 461 | 3,000 |
| 2024/09/03 | 469 | 474 | 456 | 473 | 6,000 |
| 2024/09/02 | 450 | 500 | 447 | 471 | 79,900 |
| 2024/08/30 | 442 | 450 | 442 | 450 | 1,000 |
| 2024/08/29 | 442 | 445 | 438 | 445 | 1,600 |
| 2024/08/28 | 462 | 462 | 442 | 442 | 4,500 |
| 2024/08/27 | 455 | 461 | 445 | 461 | 14,500 |
| 2024/08/26 | 453 | 453 | 453 | 453 | 200 |
| 2024/08/23 | 442 | 450 | 434 | 450 | 2,200 |
| 2024/08/22 | 446 | 448 | 445 | 445 | 6,200 |
| 2024/08/21 | 446 | 448 | 445 | 447 | 11,300 |
| 2024/08/20 | 443 | 443 | 435 | 442 | 700 |
| 2024/08/19 | 447 | 447 | 439 | 447 | 800 |
| 2024/08/16 | 433 | 446 | 433 | 446 | 4,400 |
| 2024/08/15 | 440 | 440 | 432 | 433 | 900 |
| 2024/08/14 | 423 | 443 | 418 | 443 | 9,100 |
| 2024/08/13 | 433 | 449 | 433 | 447 | 8,100 |
| 2024/08/09 | 429 | 432 | 420 | 420 | 5,500 |
| 2024/08/08 | 418 | 438 | 418 | 432 | 2,000 |
| 2024/08/07 | 392 | 418 | 388 | 418 | 3,500 |
| 2024/08/06 | 397 | 419 | 392 | 392 | 8,800 |
| 2024/08/05 | 442 | 442 | 365 | 365 | 31,900 |
| 2024/08/02 | 437 | 440 | 421 | 439 | 4,500 |
| 2024/08/01 | 455 | 455 | 438 | 438 | 2,900 |
| 2024/07/31 | 457 | 458 | 449 | 457 | 3,600 |
| 2024/07/30 | 458 | 458 | 455 | 456 | 2,700 |
| 2024/07/29 | 433 | 444 | 433 | 444 | 1,100 |
| 2024/07/26 | 432 | 443 | 431 | 435 | 6,100 |
| 2024/07/25 | 442 | 444 | 435 | 444 | 2,500 |
| 2024/07/24 | 440 | 450 | 440 | 442 | 3,000 |
| 2024/07/23 | 436 | 436 | 436 | 436 | 100 |
| 2024/07/22 | 447 | 447 | 431 | 439 | 7,500 |
| 2024/07/19 | 447 | 450 | 442 | 450 | 700 |
| 2024/07/18 | 447 | 455 | 443 | 449 | 12,400 |
| 2024/07/17 | 452 | 462 | 450 | 450 | 5,300 |
| 2024/07/16 | 455 | 458 | 450 | 455 | 19,600 |
| 2024/07/12 | 446 | 450 | 438 | 450 | 8,300 |
| 2024/07/11 | 428 | 444 | 426 | 441 | 65,100 |
| 2024/07/10 | 426 | 434 | 423 | 430 | 7,400 |
| 2024/07/09 | 421 | 435 | 421 | 425 | 19,400 |
| 2024/07/08 | 423 | 423 | 418 | 422 | 1,400 |
| 2024/07/05 | 432 | 433 | 419 | 422 | 4,800 |
| 2024/07/04 | 431 | 432 | 424 | 432 | 8,000 |
| 2024/07/03 | 427 | 431 | 427 | 428 | 2,400 |
| 2024/07/02 | 432 | 432 | 422 | 426 | 3,200 |
| 2024/07/01 | 425 | 430 | 422 | 430 | 2,700 |
| 2024/06/28 | 415 | 436 | 415 | 427 | 22,400 |
| 2024/06/27 | 426 | 431 | 420 | 420 | 27,900 |
| 2024/06/26 | 429 | 436 | 429 | 431 | 63,300 |
| 2024/06/25 | 434 | 434 | 428 | 429 | 4,700 |
| 2024/06/24 | 435 | 439 | 427 | 439 | 33,300 |
| 2024/06/21 | 429 | 437 | 429 | 437 | 2,000 |
| 2024/06/20 | 431 | 437 | 426 | 429 | 3,500 |
| 2024/06/19 | 437 | 437 | 429 | 435 | 2,500 |
| 2024/06/18 | 434 | 437 | 422 | 437 | 3,700 |
| 2024/06/17 | 435 | 435 | 426 | 434 | 4,500 |
| 2024/06/14 | 421 | 441 | 421 | 435 | 8,500 |
| 2024/06/13 | 422 | 429 | 421 | 421 | 1,500 |
| 2024/06/12 | 422 | 432 | 422 | 425 | 2,000 |
| 2024/06/11 | 428 | 428 | 422 | 422 | 200 |
| 2024/06/10 | 428 | 443 | 425 | 425 | 6,700 |
| 2024/06/07 | 425 | 430 | 425 | 425 | 3,900 |
| 2024/06/06 | 415 | 431 | 414 | 428 | 2,800 |
| 2024/06/05 | 430 | 433 | 421 | 422 | 1,400 |
| 2024/06/04 | 428 | 431 | 421 | 430 | 2,200 |
| 2024/06/03 | 416 | 427 | 416 | 427 | 3,200 |
| 2024/05/31 | 425 | 425 | 417 | 424 | 800 |
| 2024/05/30 | 417 | 425 | 417 | 425 | 2,600 |
| 2024/05/29 | 425 | 426 | 413 | 417 | 1,300 |
| 2024/05/28 | 423 | 426 | 415 | 417 | 2,000 |
| 2024/05/27 | 418 | 426 | 418 | 426 | 1,400 |
| 2024/05/24 | 419 | 426 | 415 | 421 | 1,300 |
| 2024/05/23 | 426 | 426 | 418 | 419 | 1,700 |
| 2024/05/22 | 410 | 418 | 410 | 418 | 500 |
| 2024/05/21 | 414 | 416 | 410 | 410 | 900 |
| 2024/05/20 | 415 | 415 | 402 | 413 | 4,000 |
| 2024/05/17 | 415 | 417 | 409 | 409 | 700 |
| 2024/05/16 | 411 | 423 | 406 | 416 | 10,300 |
| 2024/05/15 | 428 | 432 | 415 | 419 | 8,800 |
| 2024/05/14 | 421 | 427 | 410 | 427 | 4,700 |
| 2024/05/13 | 430 | 430 | 422 | 423 | 2,100 |
| 2024/05/10 | 428 | 431 | 420 | 420 | 5,100 |
| 2024/05/09 | 425 | 430 | 420 | 422 | 3,800 |
| 2024/05/08 | 425 | 433 | 424 | 424 | 4,000 |
| 2024/05/07 | 420 | 425 | 419 | 425 | 4,600 |
| 2024/05/02 | 413 | 420 | 413 | 419 | 1,700 |
| 2024/05/01 | 414 | 427 | 411 | 420 | 4,500 |
| 2024/04/30 | 415 | 415 | 409 | 414 | 1,200 |
| 2024/04/26 | 407 | 407 | 407 | 407 | 800 |
| 2024/04/25 | 418 | 420 | 410 | 410 | 4,600 |
| 2024/04/24 | 415 | 416 | 406 | 416 | 3,500 |
| 2024/04/23 | 410 | 414 | 402 | 411 | 3,100 |
| 2024/04/22 | 385 | 403 | 385 | 402 | 10,900 |
| 2024/04/19 | 400 | 415 | 381 | 381 | 13,000 |
| 2024/04/18 | 403 | 406 | 400 | 400 | 1,300 |
| 2024/04/17 | 410 | 410 | 402 | 403 | 3,200 |
| 2024/04/16 | 408 | 408 | 402 | 402 | 2,500 |
| 2024/04/15 | 405 | 408 | 400 | 408 | 3,300 |
| 2024/04/12 | 404 | 406 | 402 | 402 | 1,600 |
| 2024/04/11 | 409 | 410 | 403 | 408 | 2,300 |
| 2024/04/10 | 403 | 405 | 403 | 405 | 500 |
| 2024/04/09 | 393 | 405 | 393 | 405 | 9,500 |
| 2024/04/08 | 405 | 406 | 398 | 399 | 3,300 |
| 2024/04/05 | 414 | 415 | 396 | 396 | 15,300 |
| 2024/04/04 | 407 | 422 | 407 | 414 | 7,300 |
| 2024/04/03 | 418 | 420 | 405 | 410 | 3,600 |
| 2024/04/02 | 422 | 427 | 413 | 418 | 6,100 |
| 2024/04/01 | 437 | 470 | 412 | 418 | 84,500 |
| 2024/03/29 | 415 | 416 | 405 | 405 | 1,800 |
| 2024/03/28 | 401 | 418 | 401 | 416 | 2,600 |
| 2024/03/27 | 410 | 420 | 409 | 409 | 7,500 |
| 2024/03/26 | 408 | 410 | 406 | 410 | 1,400 |
| 2024/03/25 | 410 | 410 | 409 | 410 | 1,100 |
| 2024/03/22 | 405 | 410 | 404 | 404 | 1,300 |
| 2024/03/21 | 416 | 416 | 401 | 405 | 29,700 |
| 2024/03/19 | 400 | 406 | 400 | 400 | 1,200 |
| 2024/03/18 | 406 | 406 | 397 | 405 | 2,600 |
| 2024/03/15 | 401 | 401 | 393 | 401 | 1,700 |
| 2024/03/14 | 400 | 409 | 400 | 409 | 3,700 |
| 2024/03/13 | 407 | 410 | 400 | 410 | 5,200 |
| 2024/03/12 | 406 | 415 | 406 | 415 | 3,000 |
| 2024/03/11 | 416 | 416 | 406 | 406 | 3,800 |
| 2024/03/08 | 420 | 438 | 415 | 428 | 17,000 |
| 2024/03/07 | 420 | 435 | 415 | 423 | 13,300 |
| 2024/03/06 | 411 | 424 | 407 | 419 | 8,000 |
| 2024/03/05 | 403 | 410 | 403 | 410 | 1,900 |
| 2024/03/04 | 403 | 414 | 403 | 403 | 5,300 |
| 2024/03/01 | 414 | 417 | 400 | 405 | 11,300 |
| 2024/02/29 | 405 | 417 | 400 | 415 | 63,000 |
| 2024/02/28 | 390 | 404 | 390 | 398 | 16,200 |
| 2024/02/27 | 384 | 394 | 379 | 390 | 9,100 |
| 2024/02/26 | 374 | 391 | 372 | 387 | 10,400 |
| 2024/02/22 | 384 | 384 | 371 | 371 | 20,800 |
| 2024/02/21 | 389 | 389 | 380 | 383 | 5,600 |
| 2024/02/20 | 380 | 386 | 380 | 386 | 3,100 |
| 2024/02/19 | 370 | 380 | 366 | 380 | 12,200 |
| 2024/02/16 | 363 | 375 | 360 | 374 | 16,600 |
| 2024/02/15 | 399 | 400 | 356 | 363 | 53,100 |
| 2024/02/14 | 404 | 409 | 394 | 395 | 50,300 |
| 2024/02/13 | 405 | 420 | 405 | 420 | 17,400 |
| 2024/02/09 | 403 | 408 | 400 | 402 | 19,700 |
| 2024/02/08 | 407 | 407 | 402 | 403 | 13,300 |
| 2024/02/07 | 406 | 407 | 405 | 405 | 8,900 |
| 2024/02/06 | 408 | 408 | 405 | 406 | 4,900 |
| 2024/02/05 | 406 | 410 | 405 | 410 | 8,400 |
| 2024/02/02 | 407 | 407 | 402 | 404 | 14,300 |
| 2024/02/01 | 409 | 409 | 405 | 407 | 4,200 |
| 2024/01/31 | 408 | 409 | 405 | 409 | 9,000 |
| 2024/01/30 | 410 | 411 | 406 | 408 | 6,600 |
| 2024/01/29 | 406 | 409 | 406 | 407 | 18,400 |
| 2024/01/26 | 423 | 423 | 404 | 406 | 29,500 |
| 2024/01/25 | 409 | 421 | 408 | 420 | 23,600 |
| 2024/01/24 | 408 | 410 | 405 | 408 | 15,700 |
| 2024/01/23 | 407 | 411 | 406 | 408 | 13,600 |
| 2024/01/22 | 406 | 409 | 403 | 405 | 9,200 |
| 2024/01/19 | 406 | 412 | 404 | 405 | 7,800 |
| 2024/01/18 | 406 | 408 | 403 | 406 | 12,800 |
| 2024/01/17 | 424 | 428 | 404 | 408 | 53,700 |
| 2024/01/16 | 424 | 433 | 421 | 425 | 16,500 |
| 2024/01/15 | 417 | 429 | 415 | 426 | 19,800 |
| 2024/01/12 | 426 | 426 | 416 | 416 | 44,300 |
| 2024/01/11 | 434 | 439 | 425 | 425 | 70,700 |
| 2024/01/10 | 420 | 428 | 418 | 418 | 53,200 |
| 2024/01/09 | 427 | 427 | 410 | 414 | 88,200 |
| 2024/01/05 | 438 | 467 | 422 | 422 | 254,500 |
| 2024/01/04 | 451 | 470 | 421 | 435 | 552,300 |