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
2026/06/19 954 954 925 940 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

このページの先頭へ