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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,060 | 2,075 | 2,051 | 2,075 | 78,400 |
| 2025/07/30 | 2,011 | 2,043 | 2,000 | 2,043 | 90,100 |
| 2025/07/29 | 2,019 | 2,027 | 1,999 | 2,004 | 74,900 |
| 2025/07/28 | 2,043 | 2,043 | 2,004 | 2,019 | 103,200 |
| 2025/07/25 | 2,036 | 2,044 | 2,019 | 2,044 | 111,400 |
| 2025/07/24 | 1,961 | 2,031 | 1,960 | 2,024 | 221,400 |
| 2025/07/23 | 1,973 | 1,987 | 1,961 | 1,965 | 212,700 |
| 2025/07/22 | 1,995 | 1,995 | 1,950 | 1,974 | 295,500 |
| 2025/07/18 | 2,002 | 2,034 | 1,989 | 2,012 | 224,600 |
| 2025/07/17 | 1,970 | 2,021 | 1,945 | 1,996 | 434,400 |
| 2025/07/16 | 1,942 | 1,987 | 1,921 | 1,969 | 732,100 |
| 2025/07/15 | 2,150 | 2,160 | 2,128 | 2,132 | 154,200 |
| 2025/07/14 | 2,150 | 2,155 | 2,127 | 2,133 | 107,900 |
| 2025/07/11 | 2,130 | 2,154 | 2,130 | 2,142 | 86,900 |
| 2025/07/10 | 2,136 | 2,143 | 2,102 | 2,130 | 99,000 |
| 2025/07/09 | 2,135 | 2,153 | 2,123 | 2,127 | 106,100 |
| 2025/07/08 | 2,111 | 2,122 | 2,090 | 2,118 | 163,900 |
| 2025/07/07 | 2,120 | 2,137 | 2,110 | 2,113 | 91,900 |
| 2025/07/04 | 2,132 | 2,138 | 2,116 | 2,117 | 96,500 |
| 2025/07/03 | 2,130 | 2,136 | 2,105 | 2,124 | 116,700 |
| 2025/07/02 | 2,152 | 2,167 | 2,125 | 2,125 | 109,900 |
| 2025/07/01 | 2,181 | 2,192 | 2,147 | 2,152 | 98,300 |
| 2025/06/30 | 2,211 | 2,218 | 2,176 | 2,181 | 158,500 |
| 2025/06/27 | 2,190 | 2,224 | 2,169 | 2,196 | 143,900 |
| 2025/06/26 | 2,157 | 2,226 | 2,151 | 2,162 | 182,900 |
| 2025/06/25 | 2,120 | 2,164 | 2,115 | 2,142 | 129,100 |
| 2025/06/24 | 2,134 | 2,145 | 2,115 | 2,115 | 103,300 |
| 2025/06/23 | 2,129 | 2,194 | 2,115 | 2,121 | 291,000 |
| 2025/06/20 | 2,200 | 2,202 | 2,135 | 2,135 | 276,700 |
| 2025/06/19 | 2,220 | 2,230 | 2,186 | 2,200 | 109,800 |
| 2025/06/18 | 2,190 | 2,239 | 2,190 | 2,226 | 87,400 |
| 2025/06/17 | 2,205 | 2,214 | 2,186 | 2,197 | 111,600 |
| 2025/06/16 | 2,208 | 2,220 | 2,187 | 2,198 | 149,200 |
| 2025/06/13 | 2,258 | 2,258 | 2,207 | 2,207 | 141,400 |
| 2025/06/12 | 2,263 | 2,272 | 2,235 | 2,242 | 167,500 |
| 2025/06/11 | 2,282 | 2,284 | 2,252 | 2,256 | 164,200 |
| 2025/06/10 | 2,281 | 2,299 | 2,278 | 2,285 | 100,900 |
| 2025/06/09 | 2,275 | 2,288 | 2,242 | 2,281 | 148,100 |
| 2025/06/06 | 2,270 | 2,307 | 2,270 | 2,275 | 119,600 |
| 2025/06/05 | 2,304 | 2,315 | 2,260 | 2,260 | 159,600 |
| 2025/06/04 | 2,336 | 2,345 | 2,303 | 2,304 | 133,000 |
| 2025/06/03 | 2,349 | 2,375 | 2,332 | 2,334 | 125,500 |
| 2025/06/02 | 2,400 | 2,407 | 2,343 | 2,343 | 182,800 |
| 2025/05/30 | 2,455 | 2,459 | 2,401 | 2,403 | 205,700 |
| 2025/05/29 | 2,476 | 2,498 | 2,457 | 2,465 | 277,200 |
| 2025/05/28 | 2,566 | 2,585 | 2,563 | 2,571 | 201,100 |
| 2025/05/27 | 2,574 | 2,576 | 2,542 | 2,560 | 99,300 |
| 2025/05/26 | 2,549 | 2,571 | 2,548 | 2,559 | 87,600 |
| 2025/05/23 | 2,536 | 2,546 | 2,532 | 2,536 | 68,500 |
| 2025/05/22 | 2,507 | 2,541 | 2,501 | 2,536 | 97,700 |
| 2025/05/21 | 2,610 | 2,614 | 2,521 | 2,521 | 189,200 |
| 2025/05/20 | 2,649 | 2,662 | 2,579 | 2,591 | 194,100 |
| 2025/05/19 | 2,535 | 2,693 | 2,531 | 2,618 | 370,100 |
| 2025/05/16 | 2,547 | 2,595 | 2,520 | 2,585 | 163,200 |
| 2025/05/15 | 2,517 | 2,540 | 2,515 | 2,540 | 77,500 |
| 2025/05/14 | 2,515 | 2,533 | 2,492 | 2,520 | 98,900 |
| 2025/05/13 | 2,519 | 2,539 | 2,507 | 2,511 | 97,400 |
| 2025/05/12 | 2,455 | 2,516 | 2,452 | 2,504 | 174,000 |
| 2025/05/09 | 2,430 | 2,448 | 2,426 | 2,436 | 132,700 |
| 2025/05/08 | 2,495 | 2,504 | 2,424 | 2,434 | 281,400 |
| 2025/05/07 | 2,480 | 2,535 | 2,468 | 2,535 | 151,900 |
| 2025/05/02 | 2,475 | 2,495 | 2,455 | 2,467 | 153,100 |
| 2025/05/01 | 2,441 | 2,478 | 2,425 | 2,475 | 149,400 |
| 2025/04/30 | 2,487 | 2,487 | 2,431 | 2,431 | 154,700 |
| 2025/04/28 | 2,470 | 2,481 | 2,453 | 2,458 | 150,300 |
| 2025/04/25 | 2,468 | 2,488 | 2,423 | 2,436 | 110,700 |
| 2025/04/24 | 2,424 | 2,469 | 2,419 | 2,460 | 114,700 |
| 2025/04/23 | 2,402 | 2,415 | 2,377 | 2,415 | 130,100 |
| 2025/04/22 | 2,395 | 2,419 | 2,383 | 2,400 | 78,700 |
| 2025/04/21 | 2,422 | 2,429 | 2,379 | 2,414 | 109,600 |
| 2025/04/18 | 2,317 | 2,396 | 2,312 | 2,390 | 207,900 |
| 2025/04/17 | 2,325 | 2,333 | 2,303 | 2,317 | 119,900 |
| 2025/04/16 | 2,333 | 2,340 | 2,300 | 2,323 | 226,600 |
| 2025/04/15 | 2,323 | 2,390 | 2,307 | 2,324 | 536,300 |
| 2025/04/14 | 2,542 | 2,582 | 2,527 | 2,543 | 115,800 |
| 2025/04/11 | 2,495 | 2,543 | 2,485 | 2,525 | 96,900 |
| 2025/04/10 | 2,559 | 2,559 | 2,471 | 2,500 | 109,800 |
| 2025/04/09 | 2,387 | 2,440 | 2,356 | 2,409 | 109,600 |
| 2025/04/08 | 2,356 | 2,450 | 2,354 | 2,418 | 202,300 |
| 2025/04/07 | 2,250 | 2,374 | 2,227 | 2,256 | 249,300 |
| 2025/04/04 | 2,524 | 2,529 | 2,361 | 2,465 | 298,200 |
| 2025/04/03 | 2,480 | 2,560 | 2,462 | 2,560 | 212,900 |
| 2025/04/02 | 2,582 | 2,600 | 2,536 | 2,554 | 185,400 |
| 2025/04/01 | 2,575 | 2,612 | 2,557 | 2,570 | 146,900 |
| 2025/03/31 | 2,616 | 2,616 | 2,550 | 2,556 | 195,800 |
| 2025/03/28 | 2,585 | 2,657 | 2,585 | 2,616 | 171,400 |
| 2025/03/27 | 2,555 | 2,587 | 2,550 | 2,587 | 117,900 |
| 2025/03/26 | 2,572 | 2,578 | 2,553 | 2,566 | 100,200 |
| 2025/03/25 | 2,610 | 2,621 | 2,539 | 2,553 | 178,400 |
| 2025/03/24 | 2,603 | 2,621 | 2,556 | 2,611 | 200,300 |
| 2025/03/21 | 2,592 | 2,664 | 2,583 | 2,629 | 283,100 |
| 2025/03/19 | 2,588 | 2,635 | 2,579 | 2,589 | 183,200 |
| 2025/03/18 | 2,507 | 2,606 | 2,505 | 2,583 | 246,300 |
| 2025/03/17 | 2,496 | 2,520 | 2,484 | 2,507 | 153,400 |
| 2025/03/14 | 2,490 | 2,542 | 2,471 | 2,488 | 257,200 |
| 2025/03/13 | 2,391 | 2,462 | 2,391 | 2,462 | 183,300 |
| 2025/03/12 | 2,403 | 2,422 | 2,376 | 2,389 | 103,300 |
| 2025/03/11 | 2,340 | 2,413 | 2,338 | 2,403 | 189,800 |
| 2025/03/10 | 2,425 | 2,443 | 2,341 | 2,354 | 170,700 |
| 2025/03/07 | 2,338 | 2,427 | 2,338 | 2,394 | 207,600 |
| 2025/03/06 | 2,384 | 2,398 | 2,351 | 2,354 | 94,800 |
| 2025/03/05 | 2,365 | 2,392 | 2,323 | 2,365 | 189,200 |
| 2025/03/04 | 2,401 | 2,447 | 2,377 | 2,400 | 141,200 |
| 2025/03/03 | 2,437 | 2,455 | 2,404 | 2,416 | 133,700 |
| 2025/02/28 | 2,497 | 2,498 | 2,400 | 2,452 | 526,400 |
| 2025/02/27 | 2,420 | 2,500 | 2,420 | 2,497 | 266,900 |
| 2025/02/26 | 2,339 | 2,425 | 2,331 | 2,405 | 228,300 |
| 2025/02/25 | 2,346 | 2,380 | 2,323 | 2,323 | 121,900 |
| 2025/02/21 | 2,332 | 2,372 | 2,312 | 2,372 | 182,300 |
| 2025/02/20 | 2,274 | 2,332 | 2,274 | 2,332 | 178,400 |
| 2025/02/19 | 2,280 | 2,297 | 2,244 | 2,261 | 119,800 |
| 2025/02/18 | 2,280 | 2,291 | 2,263 | 2,276 | 73,100 |
| 2025/02/17 | 2,275 | 2,294 | 2,263 | 2,277 | 94,100 |
| 2025/02/14 | 2,278 | 2,279 | 2,237 | 2,239 | 85,400 |
| 2025/02/13 | 2,260 | 2,280 | 2,249 | 2,268 | 95,900 |
| 2025/02/12 | 2,260 | 2,267 | 2,219 | 2,266 | 111,400 |
| 2025/02/10 | 2,240 | 2,266 | 2,233 | 2,255 | 130,100 |
| 2025/02/07 | 2,214 | 2,248 | 2,202 | 2,248 | 89,000 |
| 2025/02/06 | 2,186 | 2,226 | 2,185 | 2,213 | 132,900 |
| 2025/02/05 | 2,170 | 2,192 | 2,164 | 2,186 | 86,400 |
| 2025/02/04 | 2,186 | 2,193 | 2,163 | 2,169 | 116,900 |
| 2025/02/03 | 2,200 | 2,200 | 2,175 | 2,175 | 170,600 |
| 2025/01/31 | 2,243 | 2,244 | 2,205 | 2,205 | 211,500 |
| 2025/01/30 | 2,234 | 2,261 | 2,232 | 2,246 | 104,200 |
| 2025/01/29 | 2,220 | 2,263 | 2,210 | 2,241 | 135,400 |
| 2025/01/28 | 2,247 | 2,253 | 2,206 | 2,223 | 199,800 |
| 2025/01/27 | 2,285 | 2,303 | 2,226 | 2,226 | 266,400 |
| 2025/01/24 | 2,267 | 2,306 | 2,234 | 2,284 | 269,300 |
| 2025/01/23 | 2,269 | 2,282 | 2,211 | 2,229 | 458,200 |
| 2025/01/22 | 2,350 | 2,382 | 2,277 | 2,277 | 694,100 |
| 2025/01/21 | 2,427 | 2,445 | 2,384 | 2,444 | 224,500 |
| 2025/01/20 | 2,405 | 2,464 | 2,396 | 2,427 | 345,300 |
| 2025/01/17 | 2,423 | 2,429 | 2,327 | 2,393 | 512,200 |
| 2025/01/16 | 2,505 | 2,549 | 2,411 | 2,454 | 969,100 |
| 2025/01/15 | 2,342 | 2,469 | 2,316 | 2,408 | 1,829,000 |
| 2025/01/14 | 2,144 | 2,177 | 2,131 | 2,142 | 301,500 |
| 2025/01/10 | 2,130 | 2,149 | 2,102 | 2,135 | 197,700 |
| 2025/01/09 | 2,144 | 2,144 | 2,101 | 2,125 | 233,100 |
| 2025/01/08 | 2,095 | 2,135 | 2,081 | 2,119 | 250,400 |
| 2025/01/07 | 2,110 | 2,110 | 2,076 | 2,086 | 220,700 |
| 2025/01/06 | 2,108 | 2,138 | 2,080 | 2,080 | 263,900 |
| 2024/12/30 | 2,090 | 2,096 | 2,042 | 2,058 | 335,200 |
| 2024/12/27 | 2,035 | 2,084 | 2,027 | 2,057 | 274,900 |
| 2024/12/26 | 2,030 | 2,082 | 2,030 | 2,042 | 284,000 |
| 2024/12/25 | 2,062 | 2,075 | 2,027 | 2,040 | 264,500 |
| 2024/12/24 | 2,033 | 2,067 | 2,018 | 2,065 | 283,700 |
| 2024/12/23 | 2,080 | 2,104 | 2,045 | 2,054 | 331,700 |
| 2024/12/20 | 2,085 | 2,129 | 2,067 | 2,075 | 597,000 |
| 2024/12/19 | 2,120 | 2,136 | 2,101 | 2,106 | 257,400 |
| 2024/12/18 | 2,185 | 2,192 | 2,133 | 2,150 | 237,200 |
| 2024/12/17 | 2,138 | 2,196 | 2,131 | 2,185 | 356,900 |
| 2024/12/16 | 2,245 | 2,250 | 2,126 | 2,126 | 627,200 |
| 2024/12/13 | 2,235 | 2,276 | 2,235 | 2,260 | 209,300 |
| 2024/12/12 | 2,261 | 2,280 | 2,243 | 2,246 | 297,600 |
| 2024/12/11 | 2,329 | 2,330 | 2,268 | 2,277 | 270,300 |
| 2024/12/10 | 2,330 | 2,372 | 2,316 | 2,329 | 293,600 |
| 2024/12/09 | 2,266 | 2,349 | 2,261 | 2,320 | 350,300 |
| 2024/12/06 | 2,334 | 2,339 | 2,231 | 2,285 | 778,800 |
| 2024/12/05 | 2,322 | 2,369 | 2,302 | 2,351 | 423,700 |
| 2024/12/04 | 2,336 | 2,449 | 2,312 | 2,319 | 1,349,900 |
| 2024/12/03 | 2,379 | 2,420 | 2,280 | 2,336 | 1,655,200 |
| 2024/12/02 | 2,455 | 2,564 | 2,355 | 2,355 | 2,015,400 |
| 2024/11/29 | 2,868 | 2,879 | 2,850 | 2,855 | 192,200 |
| 2024/11/28 | 2,935 | 2,964 | 2,892 | 2,895 | 390,900 |
| 2024/11/27 | 3,090 | 3,090 | 3,035 | 3,050 | 276,300 |
| 2024/11/26 | 3,050 | 3,085 | 3,040 | 3,070 | 253,000 |
| 2024/11/25 | 2,980 | 3,060 | 2,957 | 3,030 | 301,300 |
| 2024/11/22 | 3,020 | 3,020 | 2,950 | 2,951 | 199,100 |
| 2024/11/21 | 2,978 | 3,015 | 2,975 | 3,015 | 126,800 |
| 2024/11/20 | 2,956 | 2,977 | 2,922 | 2,977 | 149,500 |
| 2024/11/19 | 2,975 | 2,999 | 2,952 | 2,956 | 159,100 |
| 2024/11/18 | 2,980 | 3,035 | 2,935 | 2,945 | 171,600 |
| 2024/11/15 | 2,971 | 2,997 | 2,955 | 2,982 | 191,400 |
| 2024/11/14 | 3,015 | 3,035 | 2,962 | 2,970 | 238,300 |
| 2024/11/13 | 3,100 | 3,115 | 3,030 | 3,040 | 160,800 |
| 2024/11/12 | 3,075 | 3,135 | 3,075 | 3,100 | 239,900 |
| 2024/11/11 | 3,050 | 3,085 | 3,030 | 3,055 | 136,100 |
| 2024/11/08 | 3,075 | 3,095 | 3,010 | 3,015 | 356,700 |
| 2024/11/07 | 3,035 | 3,085 | 3,005 | 3,085 | 288,200 |
| 2024/11/06 | 2,999 | 3,040 | 2,977 | 2,991 | 247,900 |
| 2024/11/05 | 2,950 | 2,995 | 2,940 | 2,975 | 233,900 |
| 2024/11/01 | 2,915 | 2,976 | 2,915 | 2,930 | 190,000 |
| 2024/10/31 | 2,891 | 2,967 | 2,869 | 2,955 | 358,000 |
| 2024/10/30 | 2,948 | 2,955 | 2,878 | 2,884 | 405,100 |
| 2024/10/29 | 2,787 | 2,961 | 2,781 | 2,948 | 545,200 |
| 2024/10/28 | 2,615 | 2,765 | 2,615 | 2,759 | 305,200 |
| 2024/10/25 | 2,664 | 2,689 | 2,608 | 2,615 | 424,300 |
| 2024/10/24 | 2,811 | 2,819 | 2,689 | 2,689 | 504,700 |
| 2024/10/23 | 2,900 | 2,941 | 2,825 | 2,848 | 358,300 |
| 2024/10/22 | 2,943 | 2,948 | 2,891 | 2,925 | 293,800 |
| 2024/10/21 | 2,902 | 3,040 | 2,844 | 2,950 | 526,200 |
| 2024/10/18 | 2,925 | 2,954 | 2,880 | 2,895 | 409,500 |
| 2024/10/17 | 3,000 | 3,050 | 2,895 | 2,956 | 672,300 |
| 2024/10/16 | 2,844 | 2,985 | 2,797 | 2,972 | 1,141,300 |
| 2024/10/15 | 2,800 | 2,835 | 2,763 | 2,789 | 410,100 |
| 2024/10/11 | 2,780 | 2,808 | 2,765 | 2,766 | 223,800 |
| 2024/10/10 | 2,825 | 2,825 | 2,757 | 2,763 | 279,700 |
| 2024/10/09 | 2,810 | 2,848 | 2,778 | 2,830 | 250,000 |
| 2024/10/08 | 2,822 | 2,827 | 2,761 | 2,762 | 191,600 |
| 2024/10/07 | 2,850 | 2,854 | 2,805 | 2,812 | 263,500 |