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 |
|---|---|---|---|---|---|
| 2024/04/30 | 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 |