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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/23 | 9,540 | 9,660 | 9,220 | 9,350 | 56,200 |
| 2023/06/22 | 9,440 | 9,590 | 9,340 | 9,380 | 58,700 |
| 2023/06/21 | 9,280 | 9,690 | 9,280 | 9,440 | 79,700 |
| 2023/06/20 | 9,840 | 9,840 | 9,270 | 9,370 | 90,400 |
| 2023/06/19 | 9,400 | 9,910 | 9,350 | 9,630 | 153,600 |
| 2023/06/16 | 9,260 | 9,440 | 9,020 | 9,250 | 211,900 |
| 2023/06/15 | 8,700 | 9,010 | 8,550 | 8,930 | 62,300 |
| 2023/06/14 | 8,980 | 9,050 | 8,600 | 8,760 | 93,600 |
| 2023/06/13 | 9,200 | 9,320 | 8,860 | 8,950 | 124,200 |
| 2023/06/12 | 9,000 | 9,400 | 8,860 | 9,340 | 106,800 |
| 2023/06/09 | 8,820 | 8,970 | 8,660 | 8,920 | 88,000 |
| 2023/06/08 | 8,880 | 8,960 | 8,580 | 8,670 | 95,900 |
| 2023/06/07 | 9,000 | 9,030 | 8,560 | 8,790 | 130,500 |
| 2023/06/06 | 8,550 | 8,880 | 8,470 | 8,850 | 107,100 |
| 2023/06/05 | 8,400 | 8,480 | 8,180 | 8,450 | 110,000 |
| 2023/06/02 | 7,860 | 8,040 | 7,770 | 7,810 | 44,400 |
| 2023/06/01 | 7,940 | 7,960 | 7,760 | 7,880 | 33,800 |
| 2023/05/31 | 7,940 | 8,050 | 7,770 | 7,940 | 73,900 |
| 2023/05/30 | 7,790 | 8,100 | 7,780 | 8,060 | 75,200 |
| 2023/05/29 | 7,850 | 7,960 | 7,720 | 7,830 | 52,500 |
| 2023/05/26 | 7,760 | 7,840 | 7,690 | 7,750 | 54,300 |
| 2023/05/25 | 7,710 | 7,790 | 7,600 | 7,740 | 59,700 |
| 2023/05/24 | 7,620 | 7,880 | 7,560 | 7,730 | 99,000 |
| 2023/05/23 | 7,820 | 7,870 | 7,530 | 7,680 | 109,700 |
| 2023/05/22 | 7,460 | 7,930 | 7,460 | 7,780 | 155,500 |
| 2023/05/19 | 7,390 | 7,430 | 7,220 | 7,400 | 75,300 |
| 2023/05/18 | 7,200 | 7,550 | 7,080 | 7,400 | 107,900 |
| 2023/05/17 | 7,160 | 7,360 | 7,120 | 7,180 | 87,300 |
| 2023/05/16 | 6,950 | 7,120 | 6,860 | 7,070 | 49,200 |
| 2023/05/15 | 7,000 | 7,090 | 6,900 | 6,930 | 43,200 |
| 2023/05/12 | 7,050 | 7,160 | 6,970 | 6,970 | 41,900 |
| 2023/05/11 | 7,090 | 7,220 | 7,020 | 7,130 | 42,500 |
| 2023/05/10 | 7,050 | 7,220 | 6,950 | 7,000 | 52,900 |
| 2023/05/09 | 6,980 | 7,190 | 6,980 | 7,100 | 89,300 |
| 2023/05/08 | 6,720 | 6,870 | 6,670 | 6,780 | 52,700 |
| 2023/05/02 | 6,630 | 6,740 | 6,450 | 6,730 | 97,000 |
| 2023/05/01 | 6,950 | 7,070 | 6,700 | 6,730 | 90,600 |
| 2023/04/28 | 7,200 | 7,230 | 6,840 | 6,910 | 99,800 |
| 2023/04/27 | 6,950 | 7,170 | 6,810 | 7,160 | 72,300 |
| 2023/04/26 | 6,960 | 7,060 | 6,880 | 6,950 | 68,900 |
| 2023/04/25 | 7,360 | 7,360 | 7,030 | 7,110 | 80,300 |
| 2023/04/24 | 7,140 | 7,310 | 7,060 | 7,290 | 68,500 |
| 2023/04/21 | 7,290 | 7,400 | 7,100 | 7,140 | 101,100 |
| 2023/04/20 | 6,950 | 7,490 | 6,940 | 7,360 | 274,800 |
| 2023/04/19 | 7,300 | 7,430 | 6,810 | 6,970 | 240,000 |
| 2023/04/18 | 7,260 | 7,560 | 6,970 | 7,150 | 632,900 |
| 2023/04/17 | 6,810 | 6,810 | 6,810 | 6,810 | 27,700 |
| 2023/04/14 | 6,000 | 6,000 | 5,730 | 5,810 | 148,600 |
| 2023/04/13 | 5,950 | 6,100 | 5,830 | 5,930 | 66,200 |
| 2023/04/12 | 5,810 | 5,940 | 5,780 | 5,860 | 50,200 |
| 2023/04/11 | 5,900 | 5,910 | 5,720 | 5,790 | 48,900 |
| 2023/04/10 | 5,670 | 5,930 | 5,610 | 5,870 | 70,700 |
| 2023/04/07 | 5,610 | 5,700 | 5,540 | 5,580 | 35,500 |
| 2023/04/06 | 5,500 | 5,600 | 5,420 | 5,580 | 23,300 |
| 2023/04/05 | 5,580 | 5,590 | 5,410 | 5,510 | 42,800 |
| 2023/04/04 | 5,720 | 5,800 | 5,560 | 5,650 | 51,000 |
| 2023/04/03 | 5,410 | 5,690 | 5,360 | 5,650 | 44,700 |
| 2023/03/31 | 5,490 | 5,510 | 5,280 | 5,310 | 26,800 |
| 2023/03/30 | 5,480 | 5,550 | 5,350 | 5,410 | 24,500 |
| 2023/03/29 | 5,290 | 5,450 | 5,220 | 5,450 | 23,800 |
| 2023/03/28 | 5,430 | 5,480 | 5,280 | 5,340 | 39,200 |
| 2023/03/27 | 5,670 | 5,700 | 5,450 | 5,470 | 42,100 |
| 2023/03/24 | 5,500 | 5,700 | 5,320 | 5,670 | 65,800 |
| 2023/03/23 | 5,320 | 5,440 | 5,270 | 5,440 | 38,400 |
| 2023/03/22 | 5,380 | 5,510 | 5,310 | 5,400 | 56,400 |
| 2023/03/20 | 5,300 | 5,360 | 5,120 | 5,180 | 54,300 |
| 2023/03/17 | 5,300 | 5,430 | 5,220 | 5,400 | 61,600 |
| 2023/03/16 | 4,930 | 5,150 | 4,860 | 5,120 | 52,600 |
| 2023/03/15 | 5,010 | 5,170 | 4,985 | 4,985 | 55,800 |
| 2023/03/14 | 4,900 | 4,985 | 4,745 | 4,800 | 62,700 |
| 2023/03/13 | 4,795 | 5,010 | 4,775 | 4,965 | 74,900 |
| 2023/03/10 | 5,130 | 5,130 | 4,840 | 4,865 | 105,300 |
| 2023/03/09 | 5,060 | 5,200 | 5,020 | 5,180 | 36,900 |
| 2023/03/08 | 5,120 | 5,240 | 5,050 | 5,060 | 31,600 |
| 2023/03/07 | 5,050 | 5,130 | 4,995 | 5,120 | 48,600 |
| 2023/03/06 | 5,220 | 5,280 | 5,100 | 5,140 | 48,700 |
| 2023/03/03 | 5,340 | 5,400 | 5,120 | 5,120 | 50,200 |
| 2023/03/02 | 5,330 | 5,420 | 5,200 | 5,340 | 37,300 |
| 2023/03/01 | 5,350 | 5,550 | 5,270 | 5,320 | 114,900 |
| 2023/02/28 | 5,050 | 5,180 | 4,990 | 5,170 | 51,600 |
| 2023/02/27 | 5,030 | 5,080 | 4,925 | 4,975 | 54,500 |
| 2023/02/24 | 5,130 | 5,240 | 5,010 | 5,090 | 55,200 |
| 2023/02/22 | 5,380 | 5,380 | 5,080 | 5,080 | 61,700 |
| 2023/02/21 | 5,350 | 5,550 | 5,350 | 5,390 | 43,700 |
| 2023/02/20 | 5,630 | 5,630 | 5,250 | 5,320 | 60,500 |
| 2023/02/17 | 5,720 | 5,720 | 5,510 | 5,530 | 50,700 |
| 2023/02/16 | 5,660 | 5,780 | 5,460 | 5,720 | 77,900 |
| 2023/02/15 | 5,530 | 5,650 | 5,520 | 5,560 | 32,800 |
| 2023/02/14 | 5,760 | 5,780 | 5,550 | 5,650 | 47,700 |
| 2023/02/13 | 5,830 | 6,000 | 5,600 | 5,690 | 99,100 |
| 2023/02/10 | 5,730 | 5,990 | 5,730 | 5,890 | 76,800 |
| 2023/02/09 | 5,680 | 6,000 | 5,610 | 5,790 | 124,900 |
| 2023/02/08 | 5,650 | 5,790 | 5,540 | 5,620 | 70,500 |
| 2023/02/07 | 5,260 | 5,550 | 5,200 | 5,550 | 59,500 |
| 2023/02/06 | 5,300 | 5,370 | 5,160 | 5,320 | 84,000 |
| 2023/02/03 | 5,450 | 5,450 | 5,220 | 5,280 | 55,500 |
| 2023/02/02 | 5,530 | 5,670 | 5,350 | 5,450 | 79,300 |
| 2023/02/01 | 5,540 | 5,680 | 5,400 | 5,570 | 104,600 |
| 2023/01/31 | 5,700 | 5,860 | 5,450 | 5,540 | 136,000 |
| 2023/01/30 | 5,530 | 5,930 | 5,490 | 5,770 | 168,300 |
| 2023/01/27 | 5,330 | 5,690 | 5,240 | 5,540 | 156,400 |
| 2023/01/26 | 5,280 | 5,590 | 5,260 | 5,430 | 179,300 |
| 2023/01/25 | 5,010 | 5,200 | 4,855 | 5,190 | 171,800 |
| 2023/01/24 | 4,950 | 5,080 | 4,800 | 5,080 | 144,700 |
| 2023/01/23 | 5,040 | 5,230 | 4,950 | 5,020 | 212,900 |
| 2023/01/20 | 4,925 | 5,140 | 4,855 | 5,020 | 183,500 |
| 2023/01/19 | 4,755 | 4,985 | 4,715 | 4,970 | 119,500 |
| 2023/01/18 | 4,665 | 4,900 | 4,585 | 4,895 | 173,300 |
| 2023/01/17 | 4,825 | 4,950 | 4,625 | 4,805 | 364,200 |
| 2023/01/16 | 4,395 | 4,750 | 4,315 | 4,615 | 648,200 |
| 2023/01/13 | 3,990 | 4,135 | 3,910 | 4,115 | 148,000 |
| 2023/01/12 | 3,955 | 4,035 | 3,815 | 3,920 | 65,400 |
| 2023/01/11 | 3,995 | 4,050 | 3,890 | 3,925 | 47,800 |
| 2023/01/10 | 3,920 | 4,005 | 3,845 | 3,945 | 74,800 |
| 2023/01/06 | 3,810 | 3,900 | 3,750 | 3,850 | 54,500 |
| 2023/01/05 | 4,245 | 4,245 | 3,810 | 3,880 | 112,000 |
| 2023/01/04 | 4,135 | 4,195 | 4,090 | 4,175 | 47,200 |