7388 (株)FPパートナー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,524 | 2,529 | 2,361 | 2,465 | 298,200 | 2,465 |
| 2025-04-03 | 2,480 | 2,560 | 2,462 | 2,560 | 212,900 | 2,560 |
| 2025-04-02 | 2,582 | 2,600 | 2,536 | 2,554 | 185,400 | 2,554 |
| 2025-04-01 | 2,575 | 2,612 | 2,557 | 2,570 | 146,900 | 2,570 |
| 2025-03-31 | 2,616 | 2,616 | 2,550 | 2,556 | 195,800 | 2,556 |
| 2025-03-28 | 2,585 | 2,657 | 2,585 | 2,616 | 171,400 | 2,616 |
| 2025-03-27 | 2,555 | 2,587 | 2,550 | 2,587 | 117,900 | 2,587 |
| 2025-03-26 | 2,572 | 2,578 | 2,553 | 2,566 | 100,200 | 2,566 |
| 2025-03-25 | 2,610 | 2,621 | 2,539 | 2,553 | 178,400 | 2,553 |
| 2025-03-24 | 2,603 | 2,621 | 2,556 | 2,611 | 200,300 | 2,611 |
| 2025-03-21 | 2,592 | 2,664 | 2,583 | 2,629 | 283,100 | 2,629 |
| 2025-03-19 | 2,588 | 2,635 | 2,579 | 2,589 | 183,200 | 2,589 |
| 2025-03-18 | 2,507 | 2,606 | 2,505 | 2,583 | 246,300 | 2,583 |
| 2025-03-17 | 2,496 | 2,520 | 2,484 | 2,507 | 153,400 | 2,507 |
| 2025-03-14 | 2,490 | 2,542 | 2,471 | 2,488 | 257,200 | 2,488 |
| 2025-03-13 | 2,391 | 2,462 | 2,391 | 2,462 | 183,300 | 2,462 |
| 2025-03-12 | 2,403 | 2,422 | 2,376 | 2,389 | 103,300 | 2,389 |
| 2025-03-11 | 2,340 | 2,413 | 2,338 | 2,403 | 189,800 | 2,403 |
| 2025-03-10 | 2,425 | 2,443 | 2,341 | 2,354 | 170,700 | 2,354 |
| 2025-03-07 | 2,338 | 2,427 | 2,338 | 2,394 | 207,600 | 2,394 |
| 2025-03-06 | 2,384 | 2,398 | 2,351 | 2,354 | 94,800 | 2,354 |
| 2025-03-05 | 2,365 | 2,392 | 2,323 | 2,365 | 189,200 | 2,365 |
| 2025-03-04 | 2,401 | 2,447 | 2,377 | 2,400 | 141,200 | 2,400 |
| 2025-03-03 | 2,437 | 2,455 | 2,404 | 2,416 | 133,700 | 2,416 |
| 2025-02-28 | 2,497 | 2,498 | 2,400 | 2,452 | 526,400 | 2,452 |
| 2025-02-27 | 2,420 | 2,500 | 2,420 | 2,497 | 266,900 | 2,497 |
| 2025-02-26 | 2,339 | 2,425 | 2,331 | 2,405 | 228,300 | 2,405 |
| 2025-02-25 | 2,346 | 2,380 | 2,323 | 2,323 | 121,900 | 2,323 |
| 2025-02-21 | 2,332 | 2,372 | 2,312 | 2,372 | 182,300 | 2,372 |
| 2025-02-20 | 2,274 | 2,332 | 2,274 | 2,332 | 178,400 | 2,332 |
| 2025-02-19 | 2,280 | 2,297 | 2,244 | 2,261 | 119,800 | 2,261 |
| 2025-02-18 | 2,280 | 2,291 | 2,263 | 2,276 | 73,100 | 2,276 |
| 2025-02-17 | 2,275 | 2,294 | 2,263 | 2,277 | 94,100 | 2,277 |
| 2025-02-14 | 2,278 | 2,279 | 2,237 | 2,239 | 85,400 | 2,239 |
| 2025-02-13 | 2,260 | 2,280 | 2,249 | 2,268 | 95,900 | 2,268 |
| 2025-02-12 | 2,260 | 2,267 | 2,219 | 2,266 | 111,400 | 2,266 |
| 2025-02-10 | 2,240 | 2,266 | 2,233 | 2,255 | 130,100 | 2,255 |
| 2025-02-07 | 2,214 | 2,248 | 2,202 | 2,248 | 89,000 | 2,248 |
| 2025-02-06 | 2,186 | 2,226 | 2,185 | 2,213 | 132,900 | 2,213 |
| 2025-02-05 | 2,170 | 2,192 | 2,164 | 2,186 | 86,400 | 2,186 |
| 2025-02-04 | 2,186 | 2,193 | 2,163 | 2,169 | 116,900 | 2,169 |
| 2025-02-03 | 2,200 | 2,200 | 2,175 | 2,175 | 170,600 | 2,175 |
| 2025-01-31 | 2,243 | 2,244 | 2,205 | 2,205 | 211,500 | 2,205 |
| 2025-01-30 | 2,234 | 2,261 | 2,232 | 2,246 | 104,200 | 2,246 |
| 2025-01-29 | 2,220 | 2,263 | 2,210 | 2,241 | 135,400 | 2,241 |
| 2025-01-28 | 2,247 | 2,253 | 2,206 | 2,223 | 199,800 | 2,223 |
| 2025-01-27 | 2,285 | 2,303 | 2,226 | 2,226 | 266,400 | 2,226 |
| 2025-01-24 | 2,267 | 2,306 | 2,234 | 2,284 | 269,300 | 2,284 |
| 2025-01-23 | 2,269 | 2,282 | 2,211 | 2,229 | 458,200 | 2,229 |
| 2025-01-22 | 2,350 | 2,382 | 2,277 | 2,277 | 694,100 | 2,277 |
| 2025-01-21 | 2,427 | 2,445 | 2,384 | 2,444 | 224,500 | 2,444 |
| 2025-01-20 | 2,405 | 2,464 | 2,396 | 2,427 | 345,300 | 2,427 |
| 2025-01-17 | 2,423 | 2,429 | 2,327 | 2,393 | 512,200 | 2,393 |
| 2025-01-16 | 2,505 | 2,549 | 2,411 | 2,454 | 969,100 | 2,454 |
| 2025-01-15 | 2,342 | 2,469 | 2,316 | 2,408 | 1,829,000 | 2,408 |
| 2025-01-14 | 2,144 | 2,177 | 2,131 | 2,142 | 301,500 | 2,142 |
| 2025-01-10 | 2,130 | 2,149 | 2,102 | 2,135 | 197,700 | 2,135 |
| 2025-01-09 | 2,144 | 2,144 | 2,101 | 2,125 | 233,100 | 2,125 |
| 2025-01-08 | 2,095 | 2,135 | 2,081 | 2,119 | 250,400 | 2,119 |
| 2025-01-07 | 2,110 | 2,110 | 2,076 | 2,086 | 220,700 | 2,086 |
| 2025-01-06 | 2,108 | 2,138 | 2,080 | 2,080 | 263,900 | 2,080 |
分割・併合履歴 ： [2023-06-29]1株→2株