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 |
---|---|---|---|---|---|
2024/04/17 | 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 |
2023/10/02 | 3,580 | 3,615 | 3,485 | 3,505 | 313,000 |
2023/09/29 | 3,535 | 3,555 | 3,430 | 3,495 | 565,700 |
2023/09/28 | 3,420 | 3,435 | 3,320 | 3,325 | 112,700 |
2023/09/27 | 3,375 | 3,420 | 3,320 | 3,415 | 94,700 |
2023/09/26 | 3,450 | 3,455 | 3,340 | 3,375 | 135,900 |
2023/09/25 | 3,450 | 3,495 | 3,410 | 3,470 | 103,900 |
2023/09/22 | 3,250 | 3,445 | 3,195 | 3,410 | 168,500 |
2023/09/21 | 3,200 | 3,295 | 3,165 | 3,280 | 115,400 |
2023/09/20 | 3,265 | 3,270 | 3,205 | 3,205 | 95,900 |
2023/09/19 | 3,375 | 3,385 | 3,245 | 3,275 | 113,300 |
2023/09/15 | 3,440 | 3,460 | 3,315 | 3,320 | 179,100 |
2023/09/14 | 3,445 | 3,445 | 3,350 | 3,410 | 204,000 |
2023/09/13 | 3,245 | 3,440 | 3,220 | 3,410 | 305,700 |
2023/09/12 | 3,285 | 3,295 | 3,115 | 3,235 | 509,100 |
2023/09/11 | 3,415 | 3,425 | 3,205 | 3,215 | 970,700 |
2023/09/08 | 3,485 | 3,540 | 3,465 | 3,505 | 136,800 |
2023/09/07 | 3,500 | 3,550 | 3,445 | 3,535 | 167,200 |
2023/09/06 | 3,640 | 3,640 | 3,530 | 3,540 | 98,600 |
2023/09/05 | 3,650 | 3,660 | 3,580 | 3,580 | 119,000 |
2023/09/04 | 3,685 | 3,705 | 3,605 | 3,605 | 114,600 |
2023/09/01 | 3,770 | 3,790 | 3,660 | 3,680 | 121,000 |
2023/08/31 | 3,735 | 3,885 | 3,695 | 3,790 | 466,300 |
2023/08/30 | 3,720 | 3,785 | 3,650 | 3,720 | 190,500 |
2023/08/29 | 3,650 | 3,745 | 3,650 | 3,700 | 136,600 |
2023/08/28 | 3,590 | 3,700 | 3,550 | 3,630 | 94,900 |
2023/08/25 | 3,450 | 3,590 | 3,420 | 3,585 | 165,400 |
2023/08/24 | 3,710 | 3,710 | 3,490 | 3,510 | 223,300 |
2023/08/23 | 3,750 | 3,845 | 3,600 | 3,700 | 427,600 |
2023/08/22 | 3,600 | 3,620 | 3,565 | 3,590 | 65,700 |
2023/08/21 | 3,580 | 3,630 | 3,480 | 3,585 | 104,000 |
2023/08/18 | 3,660 | 3,725 | 3,535 | 3,580 | 166,400 |
2023/08/17 | 3,760 | 3,790 | 3,675 | 3,725 | 218,100 |
2023/08/16 | 3,655 | 3,760 | 3,635 | 3,645 | 156,700 |
2023/08/15 | 3,665 | 3,780 | 3,605 | 3,740 | 111,100 |
2023/08/14 | 3,680 | 3,730 | 3,600 | 3,600 | 85,900 |
2023/08/10 | 3,580 | 3,630 | 3,515 | 3,610 | 136,500 |
2023/08/09 | 3,615 | 3,650 | 3,565 | 3,595 | 137,800 |
2023/08/08 | 3,805 | 3,845 | 3,640 | 3,655 | 222,900 |
2023/08/07 | 3,945 | 3,950 | 3,760 | 3,805 | 185,700 |
2023/08/04 | 3,950 | 3,975 | 3,890 | 3,965 | 76,300 |
2023/08/03 | 3,900 | 3,990 | 3,885 | 3,910 | 95,200 |
2023/08/02 | 4,045 | 4,050 | 3,875 | 3,955 | 239,500 |
2023/08/01 | 4,070 | 4,100 | 4,010 | 4,100 | 97,000 |
2023/07/31 | 4,260 | 4,260 | 4,090 | 4,095 | 160,100 |
2023/07/28 | 4,225 | 4,325 | 4,140 | 4,210 | 208,800 |
2023/07/27 | 4,305 | 4,335 | 4,210 | 4,295 | 113,300 |
2023/07/26 | 4,260 | 4,405 | 4,255 | 4,345 | 187,500 |
2023/07/25 | 4,150 | 4,245 | 4,090 | 4,225 | 183,900 |
2023/07/24 | 4,205 | 4,325 | 4,160 | 4,190 | 211,100 |
2023/07/21 | 4,255 | 4,260 | 4,075 | 4,220 | 444,400 |
2023/07/20 | 4,395 | 4,480 | 4,255 | 4,350 | 757,700 |
2023/07/19 | 4,550 | 4,580 | 4,155 | 4,255 | 1,173,600 |
2023/07/18 | 4,510 | 4,800 | 4,450 | 4,670 | 1,560,100 |
2023/07/14 | 4,380 | 4,380 | 4,030 | 4,100 | 407,700 |
2023/07/13 | 4,270 | 4,360 | 4,225 | 4,355 | 162,800 |
2023/07/12 | 4,315 | 4,435 | 4,190 | 4,200 | 194,200 |
2023/07/11 | 4,245 | 4,250 | 4,100 | 4,200 | 156,900 |
2023/07/10 | 4,025 | 4,140 | 3,995 | 4,140 | 152,300 |
2023/07/07 | 3,940 | 4,045 | 3,860 | 3,955 | 160,200 |
2023/07/06 | 4,180 | 4,255 | 3,945 | 3,995 | 235,500 |
2023/07/05 | 4,090 | 4,330 | 3,985 | 4,295 | 204,500 |
2023/07/04 | 4,470 | 4,470 | 4,220 | 4,225 | 148,700 |
2023/07/03 | 4,465 | 4,530 | 4,375 | 4,530 | 100,500 |
2023/06/30 | 4,730 | 4,730 | 4,420 | 4,430 | 105,900 |
2023/06/29 | 4,590 | 4,600 | 4,420 | 4,520 | 57,900 |
2023/06/29 | 1 -> 2.00 分割 | ||||
2023/06/28 | 9,020 | 9,140 | 8,960 | 9,080 | 35,700 |
2023/06/27 | 8,790 | 9,020 | 8,600 | 8,820 | 66,300 |
2023/06/26 | 9,200 | 9,200 | 8,870 | 8,900 | 54,300 |