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
2026/05/15 2,344 2,347 2,332 2,344 49,000
2026/05/14 2,322 2,350 2,319 2,344 73,400
2026/05/13 2,300 2,332 2,300 2,322 56,700
2026/05/12 2,311 2,321 2,295 2,295 51,300
2026/05/11 2,296 2,325 2,290 2,304 60,900
2026/05/08 2,292 2,295 2,269 2,288 81,400
2026/05/07 2,265 2,273 2,245 2,265 69,800
2026/05/01 2,225 2,239 2,203 2,225 63,000
2026/04/30 2,236 2,239 2,209 2,212 90,600
2026/04/28 2,195 2,242 2,179 2,242 89,600
2026/04/27 2,150 2,187 2,145 2,177 75,700
2026/04/24 2,158 2,171 2,145 2,150 59,200
2026/04/23 2,212 2,224 2,165 2,165 86,500
2026/04/22 2,280 2,280 2,212 2,212 99,000
2026/04/21 2,301 2,308 2,270 2,270 69,500
2026/04/20 2,305 2,311 2,292 2,294 46,800
2026/04/17 2,308 2,335 2,287 2,291 54,100
2026/04/16 2,297 2,316 2,278 2,284 107,300
2026/04/15 2,300 2,383 2,273 2,293 202,900
2026/04/14 2,422 2,452 2,404 2,406 55,900
2026/04/13 2,476 2,492 2,421 2,421 76,100
2026/04/10 2,493 2,495 2,472 2,475 37,800
2026/04/09 2,500 2,514 2,479 2,479 52,800
2026/04/08 2,495 2,500 2,470 2,495 55,100
2026/04/07 2,440 2,474 2,440 2,469 69,300
2026/04/06 2,415 2,444 2,410 2,444 46,400
2026/04/03 2,394 2,415 2,394 2,410 33,500
2026/03/27 2,366 2,378 2,354 2,376 60,100
2026/03/26 2,385 2,385 2,308 2,364 46,400
2026/03/25 2,299 2,358 2,299 2,352 49,300
2026/03/24 2,297 2,297 2,260 2,284 36,800
2026/03/23 2,278 2,290 2,233 2,247 88,600
2026/03/19 2,350 2,350 2,301 2,317 47,600
2026/03/18 2,293 2,331 2,292 2,331 48,900
2026/03/17 2,271 2,295 2,264 2,272 29,800
2026/03/16 2,270 2,294 2,258 2,259 36,300
2026/03/13 2,256 2,276 2,253 2,255 59,600
2026/03/12 2,330 2,332 2,258 2,264 96,000
2026/03/11 2,362 2,370 2,332 2,350 68,800
2026/03/10 2,378 2,381 2,335 2,362 44,500
2026/03/09 2,341 2,348 2,294 2,328 81,500
2026/03/06 2,378 2,415 2,334 2,415 59,600
2026/03/05 2,337 2,364 2,334 2,347 52,000
2026/03/04 2,301 2,313 2,242 2,270 88,200
2026/03/03 2,381 2,384 2,337 2,337 69,900
2026/03/02 2,356 2,405 2,352 2,380 66,500
2026/02/27 2,409 2,455 2,386 2,441 163,600
2026/02/26 2,341 2,376 2,334 2,371 44,700
2026/02/25 2,300 2,347 2,298 2,338 60,300
2026/02/24 2,299 2,330 2,286 2,301 67,200
2026/02/20 2,310 2,310 2,275 2,281 59,900
2026/02/19 2,322 2,328 2,297 2,310 70,000
2026/02/18 2,329 2,348 2,318 2,328 52,600
2026/02/17 2,330 2,339 2,302 2,302 46,300
2026/02/16 2,325 2,346 2,314 2,329 45,900
2026/02/13 2,371 2,375 2,321 2,325 51,000
2026/02/12 2,370 2,379 2,355 2,360 55,100
2026/02/10 2,365 2,386 2,355 2,383 56,000
2026/02/09 2,379 2,380 2,346 2,355 65,600
2026/02/06 2,354 2,364 2,330 2,364 56,100
2026/02/05 2,315 2,364 2,300 2,354 86,300
2026/02/04 2,296 2,330 2,285 2,319 73,900
2026/02/03 2,234 2,284 2,229 2,282 63,300
2026/02/02 2,260 2,269 2,236 2,236 61,300
2026/01/30 2,300 2,300 2,232 2,245 90,700
2026/01/29 2,285 2,285 2,245 2,269 113,500
2026/01/28 2,259 2,267 2,230 2,235 81,200
2026/01/27 2,259 2,296 2,244 2,259 106,400
2026/01/26 2,263 2,270 2,244 2,259 112,600
2026/01/23 2,295 2,347 2,277 2,279 164,000
2026/01/22 2,339 2,364 2,281 2,285 183,500
2026/01/21 2,342 2,365 2,331 2,339 128,100
2026/01/20 2,347 2,395 2,342 2,366 171,100
2026/01/19 2,419 2,419 2,346 2,375 181,900
2026/01/16 2,360 2,438 2,360 2,421 296,300
2026/01/15 2,280 2,359 2,269 2,345 571,500
2026/01/14 2,159 2,180 2,130 2,130 127,700
2026/01/13 2,183 2,183 2,142 2,170 106,900
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

このページの先頭へ