ＦＰパートナー(7388)の株価時系列情報
ＦＰパートナー(7388)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,873 | 2,979 | 2,863 | 2,867 | 850,100 |
| 2024/07/25 | 2,846 | 2,900 | 2,801 | 2,823 | 998,900 |
| 2024/07/24 | 3,035 | 3,075 | 2,880 | 2,890 | 1,886,900 |
| 2024/07/23 | 3,240 | 3,245 | 3,045 | 3,045 | 1,397,200 |
| 2024/07/22 | 3,285 | 3,370 | 3,115 | 3,245 | 1,942,500 |
| 2024/07/19 | 3,130 | 3,305 | 3,100 | 3,245 | 2,018,300 |
| 2024/07/18 | 3,225 | 3,305 | 2,990 | 3,065 | 1,675,800 |
| 2024/07/17 | 2,916 | 3,240 | 2,900 | 3,200 | 4,281,900 |
| 2024/07/16 | 3,085 | 3,215 | 3,010 | 3,135 | 2,076,500 |
| 2024/07/12 | 3,030 | 3,285 | 2,980 | 3,240 | 1,345,000 |
| 2024/07/11 | 3,115 | 3,245 | 3,040 | 3,095 | 2,723,500 |
| 2024/07/10 | 2,826 | 3,095 | 2,813 | 3,045 | 3,445,900 |
| 2024/07/09 | 2,671 | 2,760 | 2,664 | 2,676 | 523,600 |
| 2024/07/08 | 2,664 | 2,700 | 2,603 | 2,681 | 855,400 |
| 2024/07/05 | 2,700 | 2,741 | 2,630 | 2,664 | 947,000 |
| 2024/07/04 | 2,735 | 2,764 | 2,676 | 2,676 | 853,300 |
| 2024/07/03 | 2,723 | 2,740 | 2,671 | 2,711 | 826,900 |
| 2024/07/02 | 2,760 | 2,785 | 2,712 | 2,723 | 989,200 |
| 2024/07/01 | 2,950 | 2,960 | 2,761 | 2,765 | 2,480,100 |
| 2024/06/28 | 2,800 | 2,987 | 2,783 | 2,925 | 3,205,700 |
| 2024/06/27 | 2,773 | 2,877 | 2,728 | 2,758 | 2,626,800 |
| 2024/06/26 | 2,853 | 2,899 | 2,711 | 2,732 | 2,647,200 |
| 2024/06/25 | 2,860 | 2,860 | 2,607 | 2,803 | 3,904,200 |
| 2024/06/24 | 2,510 | 2,737 | 2,482 | 2,715 | 3,904,500 |
| 2024/06/21 | 2,451 | 2,564 | 2,431 | 2,460 | 3,468,800 |
| 2024/06/20 | 2,405 | 2,560 | 2,366 | 2,427 | 5,782,900 |
| 2024/06/19 | 2,605 | 2,614 | 2,605 | 2,605 | 561,800 |
| 2024/06/18 | 3,280 | 3,395 | 3,205 | 3,305 | 917,300 |
| 2024/06/17 | 3,380 | 3,390 | 2,950 | 3,265 | 2,811,600 |
| 2024/06/14 | 3,345 | 3,630 | 3,105 | 3,550 | 5,770,200 |
| 2024/06/13 | 3,550 | 3,730 | 3,325 | 3,325 | 4,130,500 |
| 2024/06/12 | 4,515 | 4,560 | 4,025 | 4,025 | 597,300 |
| 2024/06/11 | 4,720 | 4,780 | 4,690 | 4,725 | 180,200 |
| 2024/06/10 | 4,655 | 4,705 | 4,600 | 4,650 | 208,200 |
| 2024/06/07 | 4,500 | 4,665 | 4,465 | 4,660 | 295,300 |
| 2024/06/06 | 4,310 | 4,500 | 4,295 | 4,480 | 196,700 |
| 2024/06/05 | 4,250 | 4,375 | 4,250 | 4,350 | 177,100 |
| 2024/06/04 | 4,035 | 4,400 | 4,035 | 4,300 | 247,900 |
| 2024/06/03 | 4,080 | 4,100 | 4,010 | 4,055 | 128,300 |
| 2024/05/31 | 4,020 | 4,185 | 3,935 | 4,150 | 279,900 |
| 2024/05/30 | 3,950 | 4,050 | 3,800 | 3,950 | 524,900 |
| 2024/05/29 | 4,275 | 4,305 | 4,065 | 4,065 | 648,900 |
| 2024/05/28 | 4,350 | 4,420 | 4,275 | 4,275 | 173,800 |
| 2024/05/27 | 4,260 | 4,345 | 4,235 | 4,330 | 386,900 |
| 2024/05/24 | 4,295 | 4,345 | 4,260 | 4,260 | 198,400 |
| 2024/05/23 | 4,520 | 4,545 | 4,345 | 4,430 | 167,200 |
| 2024/05/22 | 4,620 | 4,705 | 4,540 | 4,540 | 115,800 |
| 2024/05/21 | 4,600 | 4,735 | 4,600 | 4,645 | 136,700 |
| 2024/05/20 | 4,545 | 4,595 | 4,490 | 4,545 | 156,200 |
| 2024/05/17 | 4,635 | 4,650 | 4,540 | 4,600 | 123,700 |
| 2024/05/16 | 4,745 | 4,825 | 4,580 | 4,635 | 146,100 |
| 2024/05/15 | 4,810 | 4,855 | 4,745 | 4,750 | 124,800 |
| 2024/05/14 | 4,655 | 4,850 | 4,655 | 4,805 | 198,700 |
| 2024/05/13 | 4,580 | 4,740 | 4,555 | 4,700 | 169,700 |
| 2024/05/10 | 4,435 | 4,590 | 4,430 | 4,580 | 195,900 |
| 2024/05/09 | 4,715 | 4,745 | 4,430 | 4,485 | 488,200 |
| 2024/05/08 | 4,915 | 4,975 | 4,745 | 4,745 | 237,000 |
| 2024/05/07 | 4,940 | 4,985 | 4,865 | 4,920 | 103,000 |
| 2024/05/02 | 5,000 | 5,010 | 4,830 | 4,870 | 233,800 |
| 2024/05/01 | 5,020 | 5,040 | 4,845 | 5,000 | 227,300 |
| 2024/04/30 | 5,240 | 5,240 | 5,000 | 5,070 | 166,300 |
| 2024/04/26 | 5,050 | 5,160 | 4,950 | 5,090 | 358,800 |
| 2024/04/25 | 5,460 | 5,520 | 5,040 | 5,070 | 324,000 |
| 2024/04/24 | 5,660 | 5,720 | 5,260 | 5,360 | 330,200 |
| 2024/04/23 | 5,440 | 5,650 | 5,430 | 5,600 | 160,100 |
| 2024/04/22 | 5,490 | 5,650 | 5,310 | 5,430 | 206,300 |
| 2024/04/19 | 5,440 | 5,510 | 5,220 | 5,460 | 296,100 |
| 2024/04/18 | 5,370 | 5,560 | 5,250 | 5,390 | 358,300 |
| 2024/04/17 | 4,985 | 5,550 | 4,805 | 5,380 | 787,100 |
| 2024/04/16 | 5,220 | 5,270 | 5,020 | 5,070 | 824,200 |
| 2024/04/15 | 5,990 | 6,150 | 5,980 | 6,020 | 175,100 |
| 2024/04/12 | 6,180 | 6,180 | 5,990 | 6,070 | 160,700 |
| 2024/04/11 | 6,500 | 6,500 | 6,110 | 6,200 | 261,100 |
| 2024/04/10 | 6,660 | 6,700 | 6,460 | 6,580 | 229,000 |
| 2024/04/09 | 6,140 | 6,450 | 6,140 | 6,360 | 179,700 |
| 2024/04/08 | 6,100 | 6,150 | 6,030 | 6,090 | 128,900 |
| 2024/04/05 | 5,950 | 6,090 | 5,880 | 6,000 | 185,900 |
| 2024/04/04 | 6,090 | 6,170 | 5,940 | 6,150 | 223,500 |
| 2024/04/03 | 6,130 | 6,260 | 5,920 | 6,110 | 395,600 |
| 2024/04/02 | 6,320 | 6,340 | 6,100 | 6,280 | 199,400 |
| 2024/04/01 | 6,460 | 6,460 | 6,250 | 6,320 | 124,200 |
| 2024/03/29 | 6,610 | 6,640 | 6,340 | 6,400 | 102,400 |
| 2024/03/28 | 6,560 | 6,650 | 6,390 | 6,430 | 120,900 |
| 2024/03/27 | 6,550 | 6,650 | 6,420 | 6,600 | 157,900 |
| 2024/03/26 | 6,400 | 6,540 | 6,330 | 6,500 | 129,800 |
| 2024/03/25 | 6,520 | 6,650 | 6,480 | 6,570 | 179,700 |
| 2024/03/22 | 7,030 | 7,040 | 6,560 | 6,590 | 274,600 |
| 2024/03/21 | 7,070 | 7,110 | 6,920 | 7,030 | 149,400 |
| 2024/03/19 | 6,950 | 7,110 | 6,820 | 7,000 | 227,600 |
| 2024/03/18 | 7,370 | 7,410 | 6,860 | 6,890 | 388,100 |
| 2024/03/15 | 7,450 | 7,710 | 7,410 | 7,420 | 710,300 |
| 2024/03/14 | 7,300 | 7,450 | 7,120 | 7,450 | 139,300 |
| 2024/03/13 | 7,400 | 7,450 | 7,200 | 7,310 | 123,500 |
| 2024/03/12 | 7,090 | 7,450 | 7,020 | 7,320 | 160,500 |
| 2024/03/11 | 7,340 | 7,370 | 7,140 | 7,200 | 168,700 |
| 2024/03/08 | 7,450 | 7,720 | 7,390 | 7,530 | 157,200 |
| 2024/03/07 | 7,450 | 7,680 | 7,330 | 7,460 | 164,300 |
| 2024/03/06 | 7,310 | 7,450 | 7,240 | 7,400 | 142,200 |
| 2024/03/05 | 7,200 | 7,310 | 7,110 | 7,310 | 104,100 |
| 2024/03/04 | 7,260 | 7,300 | 7,150 | 7,150 | 128,700 |
| 2024/03/01 | 7,100 | 7,370 | 7,100 | 7,330 | 202,100 |
| 2024/02/29 | 6,800 | 7,110 | 6,750 | 7,060 | 217,300 |
| 2024/02/28 | 6,780 | 6,830 | 6,670 | 6,820 | 135,500 |
| 2024/02/27 | 6,990 | 6,990 | 6,690 | 6,800 | 209,900 |
| 2024/02/26 | 6,920 | 7,070 | 6,860 | 6,990 | 154,500 |
| 2024/02/22 | 6,820 | 6,910 | 6,680 | 6,850 | 174,100 |
| 2024/02/21 | 6,780 | 6,820 | 6,640 | 6,770 | 153,200 |
| 2024/02/20 | 6,600 | 6,950 | 6,490 | 6,880 | 251,100 |
| 2024/02/19 | 6,520 | 6,720 | 6,490 | 6,600 | 194,800 |
| 2024/02/16 | 6,490 | 6,640 | 6,430 | 6,480 | 202,400 |
| 2024/02/15 | 6,520 | 6,540 | 6,270 | 6,430 | 128,000 |
| 2024/02/14 | 6,410 | 6,520 | 6,400 | 6,430 | 93,000 |
| 2024/02/13 | 6,470 | 6,520 | 6,390 | 6,450 | 129,100 |
| 2024/02/09 | 6,300 | 6,390 | 6,120 | 6,310 | 179,000 |
| 2024/02/08 | 6,490 | 6,490 | 6,250 | 6,300 | 137,300 |
| 2024/02/07 | 6,520 | 6,520 | 6,240 | 6,500 | 205,900 |
| 2024/02/06 | 6,680 | 6,710 | 6,520 | 6,530 | 152,200 |
| 2024/02/05 | 6,500 | 6,800 | 6,420 | 6,770 | 181,900 |
| 2024/02/02 | 6,300 | 6,700 | 6,290 | 6,600 | 284,200 |
| 2024/02/01 | 6,120 | 6,320 | 6,120 | 6,300 | 118,400 |
| 2024/01/31 | 6,130 | 6,200 | 5,980 | 6,200 | 130,400 |
| 2024/01/30 | 6,200 | 6,230 | 6,070 | 6,110 | 160,800 |
| 2024/01/29 | 5,990 | 6,250 | 5,980 | 6,230 | 254,000 |
| 2024/01/26 | 5,890 | 5,990 | 5,860 | 5,920 | 150,300 |
| 2024/01/25 | 5,920 | 6,030 | 5,890 | 5,990 | 192,400 |
| 2024/01/24 | 5,820 | 5,890 | 5,760 | 5,850 | 111,900 |
| 2024/01/23 | 5,940 | 5,980 | 5,810 | 5,810 | 236,500 |
| 2024/01/22 | 5,840 | 5,960 | 5,800 | 5,930 | 326,500 |
| 2024/01/19 | 5,390 | 5,690 | 5,370 | 5,640 | 313,500 |
| 2024/01/18 | 5,470 | 5,550 | 5,260 | 5,350 | 359,700 |
| 2024/01/17 | 5,050 | 5,580 | 4,990 | 5,480 | 875,900 |
| 2024/01/16 | 5,170 | 5,200 | 4,850 | 4,980 | 1,325,800 |
| 2024/01/15 | 5,230 | 5,440 | 5,170 | 5,410 | 335,500 |
| 2024/01/12 | 5,210 | 5,220 | 5,010 | 5,180 | 195,700 |
| 2024/01/11 | 5,230 | 5,290 | 5,140 | 5,250 | 197,600 |
| 2024/01/10 | 5,200 | 5,230 | 5,100 | 5,180 | 204,300 |
| 2024/01/09 | 5,290 | 5,380 | 5,220 | 5,290 | 225,000 |
| 2024/01/05 | 5,290 | 5,330 | 5,210 | 5,220 | 130,800 |
| 2024/01/04 | 5,190 | 5,290 | 5,150 | 5,280 | 140,800 |
| 2023/12/29 | 5,280 | 5,300 | 5,170 | 5,190 | 90,300 |
| 2023/12/28 | 5,280 | 5,280 | 5,100 | 5,180 | 91,700 |
| 2023/12/27 | 5,210 | 5,300 | 5,180 | 5,280 | 63,800 |
| 2023/12/26 | 5,150 | 5,220 | 5,150 | 5,210 | 48,300 |
| 2023/12/25 | 5,280 | 5,340 | 5,120 | 5,200 | 79,400 |
| 2023/12/22 | 5,270 | 5,380 | 5,230 | 5,270 | 77,500 |
| 2023/12/21 | 5,210 | 5,280 | 5,150 | 5,240 | 94,900 |
| 2023/12/20 | 5,240 | 5,360 | 5,210 | 5,310 | 140,100 |
| 2023/12/19 | 4,950 | 5,180 | 4,950 | 5,180 | 117,300 |
| 2023/12/18 | 4,910 | 4,970 | 4,885 | 4,920 | 68,000 |
| 2023/12/15 | 4,900 | 5,010 | 4,885 | 4,965 | 104,000 |
| 2023/12/14 | 5,100 | 5,110 | 4,920 | 4,970 | 151,700 |
| 2023/12/13 | 5,070 | 5,190 | 5,070 | 5,100 | 74,200 |
| 2023/12/12 | 5,140 | 5,260 | 5,050 | 5,070 | 107,600 |
| 2023/12/11 | 5,100 | 5,160 | 5,060 | 5,100 | 140,300 |
| 2023/12/08 | 5,090 | 5,140 | 5,020 | 5,100 | 124,600 |
| 2023/12/07 | 5,060 | 5,120 | 5,000 | 5,030 | 82,800 |
| 2023/12/06 | 4,905 | 5,130 | 4,905 | 5,120 | 157,500 |
| 2023/12/05 | 4,880 | 4,950 | 4,845 | 4,885 | 94,900 |
| 2023/12/04 | 4,825 | 5,010 | 4,790 | 4,950 | 143,900 |
| 2023/12/01 | 4,925 | 4,990 | 4,780 | 4,825 | 234,300 |
| 2023/11/30 | 4,970 | 5,040 | 4,855 | 5,000 | 255,600 |
| 2023/11/29 | 4,700 | 4,960 | 4,685 | 4,945 | 368,500 |
| 2023/11/28 | 4,880 | 4,880 | 4,735 | 4,785 | 546,000 |
| 2023/11/27 | 4,800 | 4,925 | 4,800 | 4,870 | 241,100 |
| 2023/11/24 | 4,850 | 4,910 | 4,710 | 4,775 | 268,400 |
| 2023/11/22 | 4,690 | 4,765 | 4,645 | 4,725 | 212,200 |
| 2023/11/21 | 4,570 | 4,710 | 4,535 | 4,705 | 269,900 |
| 2023/11/20 | 4,350 | 4,575 | 4,345 | 4,500 | 273,600 |
| 2023/11/17 | 4,215 | 4,315 | 4,190 | 4,315 | 147,200 |
| 2023/11/16 | 4,210 | 4,270 | 4,175 | 4,235 | 96,300 |
| 2023/11/15 | 4,120 | 4,215 | 4,090 | 4,195 | 163,700 |
| 2023/11/14 | 4,055 | 4,115 | 3,975 | 4,030 | 130,100 |
| 2023/11/13 | 4,210 | 4,210 | 4,050 | 4,055 | 146,500 |
| 2023/11/10 | 4,185 | 4,205 | 4,085 | 4,185 | 101,900 |
| 2023/11/09 | 4,120 | 4,225 | 4,085 | 4,220 | 102,000 |
| 2023/11/08 | 4,220 | 4,255 | 4,115 | 4,130 | 148,000 |
| 2023/11/07 | 4,240 | 4,310 | 4,180 | 4,200 | 129,800 |
| 2023/11/06 | 4,055 | 4,240 | 4,040 | 4,225 | 238,100 |
| 2023/11/02 | 4,025 | 4,045 | 3,970 | 3,985 | 157,300 |
| 2023/11/01 | 4,140 | 4,185 | 4,005 | 4,005 | 196,900 |
| 2023/10/31 | 3,940 | 4,120 | 3,865 | 4,120 | 251,800 |
| 2023/10/30 | 3,910 | 3,970 | 3,790 | 3,940 | 757,400 |
| 2023/10/27 | 3,990 | 4,045 | 3,895 | 4,005 | 324,700 |
| 2023/10/26 | 4,200 | 4,225 | 3,950 | 3,985 | 413,000 |
| 2023/10/25 | 4,435 | 4,460 | 4,285 | 4,305 | 282,000 |
| 2023/10/24 | 4,150 | 4,370 | 4,080 | 4,370 | 365,100 |
| 2023/10/23 | 4,200 | 4,245 | 4,085 | 4,090 | 332,400 |
| 2023/10/20 | 4,295 | 4,365 | 4,240 | 4,260 | 277,800 |
| 2023/10/19 | 4,195 | 4,330 | 4,190 | 4,285 | 383,700 |
| 2023/10/18 | 4,120 | 4,215 | 4,030 | 4,190 | 185,200 |
| 2023/10/17 | 4,105 | 4,265 | 4,035 | 4,050 | 275,100 |
| 2023/10/16 | 3,970 | 4,135 | 3,910 | 4,045 | 308,800 |
| 2023/10/13 | 4,190 | 4,225 | 4,040 | 4,060 | 700,100 |
| 2023/10/12 | 3,885 | 4,235 | 3,835 | 4,195 | 2,088,300 |
| 2023/10/11 | 3,650 | 3,685 | 3,540 | 3,565 | 408,600 |
| 2023/10/10 | 3,585 | 3,645 | 3,550 | 3,625 | 269,900 |
| 2023/10/06 | 3,535 | 3,565 | 3,445 | 3,520 | 167,300 |
| 2023/10/05 | 3,445 | 3,510 | 3,420 | 3,495 | 136,700 |
| 2023/10/04 | 3,500 | 3,530 | 3,360 | 3,375 | 311,500 |
| 2023/10/03 | 3,550 | 3,610 | 3,510 | 3,540 | 218,700 |