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
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

このページの先頭へ