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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 2,788 | 2,832 | 2,771 | 2,817 | 342,700 |
| 2024/10/03 | 2,718 | 2,775 | 2,692 | 2,754 | 311,400 |
| 2024/10/02 | 2,720 | 2,752 | 2,653 | 2,654 | 343,100 |
| 2024/10/01 | 2,728 | 2,776 | 2,683 | 2,764 | 169,500 |
| 2024/09/30 | 2,700 | 2,752 | 2,657 | 2,685 | 288,600 |
| 2024/09/27 | 2,715 | 2,780 | 2,688 | 2,769 | 243,200 |
| 2024/09/26 | 2,659 | 2,709 | 2,641 | 2,709 | 197,300 |
| 2024/09/25 | 2,647 | 2,669 | 2,612 | 2,642 | 158,000 |
| 2024/09/24 | 2,693 | 2,698 | 2,641 | 2,647 | 258,200 |
| 2024/09/20 | 2,700 | 2,718 | 2,654 | 2,656 | 208,900 |
| 2024/09/19 | 2,670 | 2,714 | 2,640 | 2,678 | 255,100 |
| 2024/09/18 | 2,735 | 2,752 | 2,631 | 2,644 | 247,600 |
| 2024/09/17 | 2,730 | 2,734 | 2,643 | 2,711 | 191,700 |
| 2024/09/13 | 2,715 | 2,737 | 2,686 | 2,705 | 163,900 |
| 2024/09/12 | 2,666 | 2,728 | 2,650 | 2,715 | 229,200 |
| 2024/09/11 | 2,708 | 2,727 | 2,604 | 2,619 | 353,900 |
| 2024/09/10 | 2,750 | 2,770 | 2,696 | 2,738 | 235,000 |
| 2024/09/09 | 2,667 | 2,764 | 2,665 | 2,738 | 314,900 |
| 2024/09/06 | 2,865 | 2,873 | 2,778 | 2,805 | 275,200 |
| 2024/09/05 | 2,823 | 2,892 | 2,789 | 2,863 | 240,700 |
| 2024/09/04 | 2,900 | 2,928 | 2,841 | 2,848 | 437,100 |
| 2024/09/03 | 2,955 | 3,055 | 2,907 | 2,947 | 445,800 |
| 2024/09/02 | 2,987 | 2,994 | 2,914 | 2,959 | 252,100 |
| 2024/08/30 | 3,000 | 3,040 | 2,956 | 2,973 | 318,400 |
| 2024/08/29 | 2,937 | 3,035 | 2,915 | 2,972 | 327,700 |
| 2024/08/28 | 2,960 | 2,995 | 2,907 | 2,974 | 444,600 |
| 2024/08/27 | 2,809 | 2,986 | 2,744 | 2,985 | 558,200 |
| 2024/08/26 | 2,792 | 2,837 | 2,783 | 2,813 | 338,200 |
| 2024/08/23 | 2,832 | 2,839 | 2,760 | 2,777 | 368,100 |
| 2024/08/22 | 2,915 | 2,928 | 2,810 | 2,831 | 375,600 |
| 2024/08/21 | 2,934 | 2,966 | 2,885 | 2,908 | 261,800 |
| 2024/08/20 | 2,882 | 2,975 | 2,853 | 2,915 | 392,500 |
| 2024/08/19 | 2,891 | 2,958 | 2,851 | 2,874 | 491,200 |
| 2024/08/16 | 2,924 | 2,943 | 2,813 | 2,841 | 553,100 |
| 2024/08/15 | 2,852 | 2,904 | 2,823 | 2,893 | 363,800 |
| 2024/08/14 | 2,822 | 2,889 | 2,788 | 2,830 | 282,500 |
| 2024/08/13 | 2,712 | 2,862 | 2,697 | 2,818 | 421,300 |
| 2024/08/09 | 2,681 | 2,690 | 2,583 | 2,663 | 415,900 |
| 2024/08/08 | 2,687 | 2,759 | 2,642 | 2,642 | 409,300 |
| 2024/08/07 | 2,603 | 2,792 | 2,600 | 2,720 | 572,300 |
| 2024/08/06 | 2,502 | 2,678 | 2,490 | 2,663 | 657,800 |
| 2024/08/05 | 2,542 | 2,599 | 2,324 | 2,324 | 1,095,700 |
| 2024/08/02 | 2,912 | 2,990 | 2,821 | 2,824 | 770,000 |
| 2024/08/01 | 3,125 | 3,155 | 3,015 | 3,085 | 397,500 |
| 2024/07/31 | 3,060 | 3,140 | 2,993 | 3,140 | 495,300 |
| 2024/07/30 | 3,020 | 3,095 | 2,959 | 3,080 | 783,000 |
| 2024/07/29 | 2,901 | 3,055 | 2,898 | 3,055 | 794,800 |
| 2024/07/26 | 2,873 | 2,979 | 2,863 | 2,867 | 850,100 |
| 2024/07/25 | 2,846 | 2,900 | 2,801 | 2,823 | 998,900 |
| 2024/07/24 | 3,035 | 3,075 | 2,880 | 2,890 | 1,886,900 |
| 2024/07/23 | 3,240 | 3,245 | 3,045 | 3,045 | 1,397,200 |
| 2024/07/22 | 3,285 | 3,370 | 3,115 | 3,245 | 1,942,500 |
| 2024/07/19 | 3,130 | 3,305 | 3,100 | 3,245 | 2,018,300 |
| 2024/07/18 | 3,225 | 3,305 | 2,990 | 3,065 | 1,675,800 |
| 2024/07/17 | 2,916 | 3,240 | 2,900 | 3,200 | 4,281,900 |
| 2024/07/16 | 3,085 | 3,215 | 3,010 | 3,135 | 2,076,500 |
| 2024/07/12 | 3,030 | 3,285 | 2,980 | 3,240 | 1,345,000 |
| 2024/07/11 | 3,115 | 3,245 | 3,040 | 3,095 | 2,723,500 |
| 2024/07/10 | 2,826 | 3,095 | 2,813 | 3,045 | 3,445,900 |
| 2024/07/09 | 2,671 | 2,760 | 2,664 | 2,676 | 523,600 |
| 2024/07/08 | 2,664 | 2,700 | 2,603 | 2,681 | 855,400 |
| 2024/07/05 | 2,700 | 2,741 | 2,630 | 2,664 | 947,000 |
| 2024/07/04 | 2,735 | 2,764 | 2,676 | 2,676 | 853,300 |
| 2024/07/03 | 2,723 | 2,740 | 2,671 | 2,711 | 826,900 |
| 2024/07/02 | 2,760 | 2,785 | 2,712 | 2,723 | 989,200 |
| 2024/07/01 | 2,950 | 2,960 | 2,761 | 2,765 | 2,480,100 |
| 2024/06/28 | 2,800 | 2,987 | 2,783 | 2,925 | 3,205,700 |
| 2024/06/27 | 2,773 | 2,877 | 2,728 | 2,758 | 2,626,800 |
| 2024/06/26 | 2,853 | 2,899 | 2,711 | 2,732 | 2,647,200 |
| 2024/06/25 | 2,860 | 2,860 | 2,607 | 2,803 | 3,904,200 |
| 2024/06/24 | 2,510 | 2,737 | 2,482 | 2,715 | 3,904,500 |
| 2024/06/21 | 2,451 | 2,564 | 2,431 | 2,460 | 3,468,800 |
| 2024/06/20 | 2,405 | 2,560 | 2,366 | 2,427 | 5,782,900 |
| 2024/06/19 | 2,605 | 2,614 | 2,605 | 2,605 | 561,800 |
| 2024/06/18 | 3,280 | 3,395 | 3,205 | 3,305 | 917,300 |
| 2024/06/17 | 3,380 | 3,390 | 2,950 | 3,265 | 2,811,600 |
| 2024/06/14 | 3,345 | 3,630 | 3,105 | 3,550 | 5,770,200 |
| 2024/06/13 | 3,550 | 3,730 | 3,325 | 3,325 | 4,130,500 |
| 2024/06/12 | 4,515 | 4,560 | 4,025 | 4,025 | 597,300 |
| 2024/06/11 | 4,720 | 4,780 | 4,690 | 4,725 | 180,200 |
| 2024/06/10 | 4,655 | 4,705 | 4,600 | 4,650 | 208,200 |
| 2024/06/07 | 4,500 | 4,665 | 4,465 | 4,660 | 295,300 |
| 2024/06/06 | 4,310 | 4,500 | 4,295 | 4,480 | 196,700 |
| 2024/06/05 | 4,250 | 4,375 | 4,250 | 4,350 | 177,100 |
| 2024/06/04 | 4,035 | 4,400 | 4,035 | 4,300 | 247,900 |
| 2024/06/03 | 4,080 | 4,100 | 4,010 | 4,055 | 128,300 |
| 2024/05/31 | 4,020 | 4,185 | 3,935 | 4,150 | 279,900 |
| 2024/05/30 | 3,950 | 4,050 | 3,800 | 3,950 | 524,900 |
| 2024/05/29 | 4,275 | 4,305 | 4,065 | 4,065 | 648,900 |
| 2024/05/28 | 4,350 | 4,420 | 4,275 | 4,275 | 173,800 |
| 2024/05/27 | 4,260 | 4,345 | 4,235 | 4,330 | 386,900 |
| 2024/05/24 | 4,295 | 4,345 | 4,260 | 4,260 | 198,400 |
| 2024/05/23 | 4,520 | 4,545 | 4,345 | 4,430 | 167,200 |
| 2024/05/22 | 4,620 | 4,705 | 4,540 | 4,540 | 115,800 |
| 2024/05/21 | 4,600 | 4,735 | 4,600 | 4,645 | 136,700 |
| 2024/05/20 | 4,545 | 4,595 | 4,490 | 4,545 | 156,200 |
| 2024/05/17 | 4,635 | 4,650 | 4,540 | 4,600 | 123,700 |
| 2024/05/16 | 4,745 | 4,825 | 4,580 | 4,635 | 146,100 |
| 2024/05/15 | 4,810 | 4,855 | 4,745 | 4,750 | 124,800 |
| 2024/05/14 | 4,655 | 4,850 | 4,655 | 4,805 | 198,700 |
| 2024/05/13 | 4,580 | 4,740 | 4,555 | 4,700 | 169,700 |
| 2024/05/10 | 4,435 | 4,590 | 4,430 | 4,580 | 195,900 |
| 2024/05/09 | 4,715 | 4,745 | 4,430 | 4,485 | 488,200 |
| 2024/05/08 | 4,915 | 4,975 | 4,745 | 4,745 | 237,000 |
| 2024/05/07 | 4,940 | 4,985 | 4,865 | 4,920 | 103,000 |
| 2024/05/02 | 5,000 | 5,010 | 4,830 | 4,870 | 233,800 |
| 2024/05/01 | 5,020 | 5,040 | 4,845 | 5,000 | 227,300 |
| 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 |