KabuInsight

アイ・パートナーズフィナンシャル

7345
グロース/その他金融業/Ai Partners Financial Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,213.01,225.01,153.01,166.0-43.0-3.56%25,500
2026-03-121,147.01,225.01,135.01,209.0+81.0+7.18%18,300
2026-03-111,109.01,150.01,100.01,128.0+20.0+1.81%21,000
2026-03-101,089.01,120.01,073.01,108.0+29.0+2.69%6,300
2026-03-091,096.01,100.01,055.01,079.0-30.0-2.71%29,500
2026-03-061,100.01,120.01,076.01,109.0+9.0+0.82%10,700
2026-03-051,043.01,110.01,043.01,100.0+73.0+7.11%24,400
2026-03-041,000.01,027.0971.01,027.0+20.0+1.99%22,000
2026-03-031,023.01,023.0993.01,007.0-6.0-0.59%9,600
2026-03-02980.01,014.0980.01,013.0+36.0+3.68%12,600
2026-02-271,007.01,025.0945.0977.0-41.0-4.03%33,000
2026-02-26988.01,032.0980.01,018.0+20.0+2.00%13,000
2026-02-25970.0998.0970.0998.0+26.0+2.67%13,900
2026-02-24947.01,000.0947.0972.0+33.0+3.51%16,300
2026-02-20934.0958.0921.0939.0+5.0+0.54%13,400
2026-02-19919.0935.0905.0934.0+12.0+1.30%23,900
2026-02-18902.0922.0860.0922.0+5.0+0.55%30,100
2026-02-17920.0920.0901.0917.0-6.0-0.65%19,600
2026-02-16901.0925.0901.0923.0+23.0+2.56%8,200
2026-02-13905.0927.0896.0900.0-5.0-0.55%26,800
2026-02-12938.0945.0898.0905.0-34.0-3.62%17,700
2026-02-10928.0955.0912.0939.0+12.0+1.29%23,900
2026-02-09918.0958.0911.0927.0-3.0-0.32%9,000
2026-02-06931.0938.0910.0930.0-10.0-1.06%13,300
2026-02-05911.0968.0911.0940.0+29.0+3.18%25,300
2026-02-04934.0934.0886.0911.0-19.0-2.04%25,200
2026-02-03914.0932.0892.0930.0+31.0+3.45%24,000
2026-02-02827.0925.0827.0899.0+81.0+9.90%37,400
2026-01-30810.0827.0810.0818.0+2.0+0.25%6,800
2026-01-29816.0820.0814.0816.0-3.0-0.37%1,300
2026-01-28818.0825.0817.0819.0+2.0+0.24%4,500
2026-01-27818.0824.0815.0817.0+3.0+0.37%2,400
2026-01-26799.0815.0799.0814.0+13.0+1.62%8,700
2026-01-23812.0818.0786.0801.0-14.0-1.72%15,700
2026-01-22782.0815.0773.0815.0+39.0+5.03%13,300
2026-01-21754.0776.0712.0776.0+20.0+2.65%6,500
2026-01-20760.0770.0756.0756.0-4.0-0.53%3,200
2026-01-19732.0760.0732.0760.0+25.0+3.40%2,800
2026-01-16706.0735.0701.0735.0+25.0+3.52%2,400
2026-01-15732.0733.0710.0710.0-23.0-3.14%2,100
2026-01-14725.0740.0718.0733.0+8.0+1.10%6,500
2026-01-13700.0725.0700.0725.0+25.0+3.57%9,400
2026-01-09700.0704.0700.0700.00.00.00%2,400
2026-01-08692.0715.0692.0700.0-7.0-0.99%7,300
2026-01-07707.0719.0688.0707.0-2.0-0.28%9,000
2026-01-06706.0709.0685.0709.0+13.0+1.87%5,000
2026-01-05686.0699.0676.0696.00.00.00%3,600
2025-12-30687.0698.0679.0696.0+6.0+0.87%9,400
2025-12-29691.0705.0679.0690.0+29.0+4.39%26,900
2025-12-26680.0686.0660.0661.0-19.0-2.79%7,300
2025-12-25642.0680.0642.0680.0+28.0+4.29%13,200
2025-12-24650.0654.0633.0652.0+2.0+0.31%15,700
2025-12-23628.0652.0615.0650.0+32.0+5.18%10,800
2025-12-22632.0633.0618.0618.0-10.0-1.59%1,900
2025-12-19630.0634.0616.0628.0-3.0-0.48%3,800
2025-12-18630.0631.0630.0631.0+2.0+0.32%900
2025-12-17615.0629.0614.0629.0+5.0+0.80%4,500
2025-12-16617.0634.0615.0624.0-13.0-2.04%12,500
2025-12-15634.0637.0630.0637.0+3.0+0.47%800
2025-12-12625.0634.0624.0634.0+6.0+0.96%5,400
2025-12-11625.0640.0617.0628.00.00.00%13,800
2025-12-10619.0628.0599.0628.0+1.0+0.16%3,100
2025-12-09605.0628.0605.0627.0+27.0+4.50%5,800
2025-12-08600.0600.0600.0600.00.00.00%200
2025-12-05593.0625.0585.0600.0+1.0+0.17%8,300
2025-12-04605.0605.0599.0599.0-6.0-0.99%400
2025-12-03611.0611.0605.0605.0-7.0-1.14%1,800
2025-12-02618.0622.0601.0612.0-6.0-0.97%4,800
2025-12-01609.0618.0595.0618.0+8.0+1.31%8,600
2025-11-28610.0610.0610.0610.00.00.00%600
2025-11-27610.0610.0610.0610.0-4.0-0.65%500
2025-11-26600.0615.0600.0614.0+4.0+0.66%2,000
2025-11-25595.0610.0593.0610.0+15.0+2.52%1,200
2025-11-21597.0597.0595.0595.0-5.0-0.83%400
2025-11-20610.0610.0600.0600.00.00.00%600
2025-11-19610.0610.0600.0600.0-9.0-1.48%300
2025-11-18615.0620.0605.0609.0-16.0-2.56%1,300
2025-11-17615.0625.0606.0625.00.00.00%800
2025-11-14598.0625.0598.0625.0+17.0+2.80%3,500
2025-11-13609.0616.0608.0608.0-17.0-2.72%1,200
2025-11-12610.0625.0591.0625.0+5.0+0.81%4,100
2025-11-11619.0620.0619.0620.0+1.0+0.16%400
2025-11-10610.0620.0608.0619.0+5.0+0.81%22,100
2025-11-07593.0614.0591.0614.0+21.0+3.54%5,900
2025-11-06604.0604.0584.0593.0-9.0-1.50%1,400
2025-11-05597.0602.0578.0602.0-5.0-0.82%5,100
2025-11-04610.0610.0587.0607.0-9.0-1.46%1,500
2025-10-31616.0616.0616.0616.0-2.0-0.32%100
2025-10-30618.0618.0618.0618.00.00.00%—
2025-10-29601.0618.0592.0618.0+14.0+2.32%26,500
2025-10-28612.0612.0604.0604.0-18.0-2.89%200
2025-10-27612.0622.0600.0622.0+6.0+0.97%5,300
2025-10-24621.0621.0611.0616.0-5.0-0.81%600
2025-10-23612.0621.0607.0621.0-1.0-0.16%500
2025-10-22623.0628.0622.0622.0+22.0+3.67%3,800
2025-10-21604.0604.0600.0600.0-14.0-2.28%300
2025-10-20626.0626.0614.0614.0-6.0-0.97%500
2025-10-17585.0620.0585.0620.0+32.0+5.44%3,500
2025-10-16585.0591.0585.0588.0+3.0+0.51%1,100
2025-10-15563.0610.0563.0585.0+21.0+3.72%5,800
2025-10-14600.0602.0561.0564.0-46.0-7.54%7,800
2025-10-10604.0610.0601.0610.0+8.0+1.33%2,500
2025-10-09625.0625.0602.0602.0-23.0-3.68%4,000
2025-10-08591.0632.0591.0625.0+34.0+5.75%9,600
2025-10-07593.0593.0591.0591.0-4.0-0.67%600
2025-10-06609.0609.0595.0595.0-10.0-1.65%900
2025-10-03605.0605.0605.0605.0+5.0+0.83%2,000
2025-10-02606.0606.0600.0600.0+4.0+0.67%200
2025-10-01596.0596.0596.0596.00.00.00%—
2025-09-30596.0596.0596.0596.00.00.00%1,500
2025-09-29606.0606.0596.0596.0-14.0-2.30%200
2025-09-26603.0610.0603.0610.0-1.0-0.16%1,100
2025-09-25610.0611.0610.0611.0+7.0+1.16%1,400
2025-09-24604.0604.0604.0604.0-1.0-0.17%200
2025-09-22601.0605.0599.0605.0-3.0-0.49%500
2025-09-19601.0608.0595.0608.00.00.00%5,000
2025-09-18606.0608.0596.0608.0+5.0+0.83%2,700
2025-09-17601.0603.0598.0603.0+2.0+0.33%3,700
2025-09-16606.0606.0598.0601.0+3.0+0.50%600
2025-09-12591.0615.0562.0598.0——28,800

直近120営業日分を表示