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

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
2026/01/09 2,154 2,163 2,144 2,148 56,000
2026/01/08 2,155 2,162 2,132 2,134 84,700
2026/01/07 2,160 2,172 2,145 2,151 77,000
2026/01/06 2,138 2,163 2,122 2,160 86,300
2026/01/05 2,160 2,160 2,115 2,116 141,800
2025/12/30 2,166 2,166 2,118 2,122 88,700
2025/12/29 2,121 2,157 2,117 2,157 126,800
2025/12/26 2,111 2,118 2,105 2,118 111,000
2025/12/25 2,080 2,116 2,071 2,104 140,500
2025/12/24 2,042 2,074 2,041 2,066 107,900
2025/12/23 2,030 2,061 2,030 2,041 137,400
2025/12/22 2,060 2,065 2,030 2,030 173,600
2025/12/19 2,036 2,070 2,036 2,060 115,900
2025/12/18 2,030 2,045 2,030 2,036 86,000
2025/12/17 2,072 2,072 2,037 2,038 133,500
2025/12/16 2,090 2,096 2,072 2,072 67,800
2025/12/15 2,073 2,105 2,073 2,096 87,800
2025/12/12 2,060 2,087 2,060 2,082 107,400
2025/12/11 2,073 2,080 2,041 2,041 127,400
2025/12/10 2,103 2,112 2,061 2,072 175,200
2025/12/09 2,110 2,118 2,093 2,105 101,200
2025/12/08 2,112 2,127 2,109 2,111 58,000
2025/12/05 2,101 2,114 2,099 2,112 60,000
2025/12/04 2,118 2,131 2,098 2,102 96,700
2025/12/03 2,090 2,126 2,078 2,118 149,000
2025/12/02 2,116 2,131 2,092 2,092 229,300
2025/12/01 2,223 2,225 2,112 2,112 386,800
2025/11/28 2,250 2,260 2,224 2,227 209,900
2025/11/27 2,251 2,280 2,238 2,255 355,100
2025/11/26 2,384 2,392 2,384 2,392 140,900
2025/11/25 2,393 2,399 2,382 2,384 122,300
2025/11/21 2,356 2,381 2,356 2,377 103,100
2025/11/20 2,356 2,364 2,350 2,356 67,100
2025/11/19 2,350 2,353 2,339 2,348 58,900
2025/11/18 2,347 2,349 2,339 2,339 77,000
2025/11/17 2,353 2,362 2,349 2,351 74,700
2025/11/14 2,352 2,360 2,339 2,347 90,800
2025/11/13 2,368 2,368 2,350 2,351 77,600
2025/11/12 2,363 2,373 2,358 2,362 62,500
2025/11/11 2,380 2,380 2,355 2,362 86,400
2025/11/10 2,389 2,393 2,360 2,384 92,900
2025/11/07 2,336 2,377 2,332 2,377 102,200
2025/11/06 2,326 2,345 2,313 2,330 95,600
2025/11/05 2,296 2,305 2,276 2,297 82,200
2025/11/04 2,303 2,310 2,269 2,297 105,000
2025/10/31 2,265 2,279 2,252 2,265 143,800
2025/10/30 2,284 2,330 2,276 2,278 141,200
2025/10/29 2,322 2,344 2,285 2,285 103,000
2025/10/28 2,386 2,390 2,316 2,338 97,000
2025/10/27 2,381 2,399 2,306 2,387 118,600
2025/10/24 2,370 2,385 2,360 2,383 58,600
2025/10/23 2,369 2,405 2,367 2,379 125,800
2025/10/22 2,316 2,367 2,316 2,353 88,600
2025/10/21 2,345 2,370 2,323 2,329 80,200
2025/10/20 2,348 2,359 2,328 2,340 88,100
2025/10/17 2,387 2,400 2,280 2,338 168,600
2025/10/16 2,288 2,409 2,280 2,364 460,500
2025/10/15 2,218 2,228 2,204 2,205 94,400
2025/10/14 2,193 2,217 2,185 2,208 76,500
2025/10/10 2,219 2,220 2,182 2,193 59,800
2025/10/09 2,214 2,223 2,204 2,223 48,900
2025/10/08 2,179 2,213 2,173 2,213 44,600
2025/10/07 2,153 2,185 2,153 2,178 49,100
2025/10/06 2,160 2,160 2,127 2,143 59,900
2025/10/03 2,120 2,136 2,111 2,111 74,400
2025/10/02 2,185 2,199 2,126 2,131 120,900
2025/10/01 2,150 2,150 2,084 2,105 165,800
2025/09/30 2,213 2,215 2,162 2,163 110,700
2025/09/29 2,230 2,238 2,201 2,204 106,200
2025/09/26 2,243 2,261 2,225 2,227 93,900
2025/09/25 2,258 2,262 2,244 2,244 53,900
2025/09/24 2,255 2,263 2,244 2,260 52,200
2025/09/22 2,244 2,265 2,229 2,245 97,200
2025/09/19 2,210 2,245 2,209 2,245 155,000
2025/09/18 2,212 2,222 2,204 2,212 42,600
2025/09/17 2,230 2,230 2,200 2,206 67,400
2025/09/16 2,201 2,241 2,198 2,238 120,700
2025/09/12 2,179 2,210 2,170 2,200 137,300
2025/09/11 2,200 2,204 2,178 2,179 50,400
2025/09/10 2,190 2,200 2,172 2,195 43,900
2025/09/09 2,196 2,207 2,170 2,176 108,900
2025/09/08 2,185 2,195 2,181 2,195 77,000
2025/09/05 2,165 2,175 2,155 2,175 51,700
2025/09/04 2,155 2,162 2,148 2,162 48,900
2025/09/03 2,150 2,162 2,135 2,148 68,000
2025/09/02 2,134 2,150 2,131 2,150 42,800
2025/09/01 2,121 2,143 2,118 2,133 61,400
2025/08/29 2,137 2,137 2,107 2,115 48,000
2025/08/28 2,083 2,114 2,081 2,112 48,600
2025/08/27 2,115 2,115 2,080 2,085 50,600
2025/08/26 2,125 2,129 2,090 2,090 86,000
2025/08/25 2,136 2,153 2,124 2,124 68,400
2025/08/22 2,131 2,153 2,123 2,136 65,200
2025/08/21 2,144 2,144 2,116 2,120 52,200
2025/08/20 2,134 2,142 2,116 2,135 58,400
2025/08/19 2,115 2,138 2,101 2,134 74,400
2025/08/18 2,105 2,124 2,102 2,103 65,800
2025/08/15 2,119 2,126 2,096 2,100 73,000
2025/08/14 2,112 2,129 2,092 2,103 109,400
2025/08/13 2,086 2,094 2,066 2,090 89,200
2025/08/12 2,055 2,081 2,045 2,072 135,300
2025/08/08 2,038 2,067 2,036 2,045 86,100
2025/08/07 2,031 2,063 2,023 2,032 147,800
2025/08/06 2,057 2,073 2,046 2,057 81,100
2025/08/05 2,030 2,069 2,024 2,058 79,900
2025/08/04 2,015 2,030 2,010 2,020 96,100
2025/08/01 2,075 2,075 2,043 2,050 93,500
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

このページの先頭へ