7388 (株)FPパートナー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5,660 | 5,720 | 5,260 | 5,360 | 330,200 | 5,360 |
| 2024-04-23 | 5,440 | 5,650 | 5,430 | 5,600 | 160,100 | 5,600 |
| 2024-04-22 | 5,490 | 5,650 | 5,310 | 5,430 | 206,300 | 5,430 |
| 2024-04-19 | 5,440 | 5,510 | 5,220 | 5,460 | 296,100 | 5,460 |
| 2024-04-18 | 5,370 | 5,560 | 5,250 | 5,390 | 358,300 | 5,390 |
| 2024-04-17 | 4,985 | 5,550 | 4,805 | 5,380 | 787,100 | 5,380 |
| 2024-04-16 | 5,220 | 5,270 | 5,020 | 5,070 | 824,200 | 5,070 |
| 2024-04-15 | 5,990 | 6,150 | 5,980 | 6,020 | 175,100 | 6,020 |
| 2024-04-12 | 6,180 | 6,180 | 5,990 | 6,070 | 160,700 | 6,070 |
| 2024-04-11 | 6,500 | 6,500 | 6,110 | 6,200 | 261,100 | 6,200 |
| 2024-04-10 | 6,660 | 6,700 | 6,460 | 6,580 | 229,000 | 6,580 |
| 2024-04-09 | 6,140 | 6,450 | 6,140 | 6,360 | 179,700 | 6,360 |
| 2024-04-08 | 6,100 | 6,150 | 6,030 | 6,090 | 128,900 | 6,090 |
| 2024-04-05 | 5,950 | 6,090 | 5,880 | 6,000 | 185,900 | 6,000 |
| 2024-04-04 | 6,090 | 6,170 | 5,940 | 6,150 | 223,500 | 6,150 |
| 2024-04-03 | 6,130 | 6,260 | 5,920 | 6,110 | 395,600 | 6,110 |
| 2024-04-02 | 6,320 | 6,340 | 6,100 | 6,280 | 199,400 | 6,280 |
| 2024-04-01 | 6,460 | 6,460 | 6,250 | 6,320 | 124,200 | 6,320 |
| 2024-03-29 | 6,610 | 6,640 | 6,340 | 6,400 | 102,400 | 6,400 |
| 2024-03-28 | 6,560 | 6,650 | 6,390 | 6,430 | 120,900 | 6,430 |
| 2024-03-27 | 6,550 | 6,650 | 6,420 | 6,600 | 157,900 | 6,600 |
| 2024-03-26 | 6,400 | 6,540 | 6,330 | 6,500 | 129,800 | 6,500 |
| 2024-03-25 | 6,520 | 6,650 | 6,480 | 6,570 | 179,700 | 6,570 |
| 2024-03-22 | 7,030 | 7,040 | 6,560 | 6,590 | 274,600 | 6,590 |
| 2024-03-21 | 7,070 | 7,110 | 6,920 | 7,030 | 149,400 | 7,030 |
| 2024-03-19 | 6,950 | 7,110 | 6,820 | 7,000 | 227,600 | 7,000 |
| 2024-03-18 | 7,370 | 7,410 | 6,860 | 6,890 | 388,100 | 6,890 |
| 2024-03-15 | 7,450 | 7,710 | 7,410 | 7,420 | 710,300 | 7,420 |
| 2024-03-14 | 7,300 | 7,450 | 7,120 | 7,450 | 139,300 | 7,450 |
| 2024-03-13 | 7,400 | 7,450 | 7,200 | 7,310 | 123,500 | 7,310 |
| 2024-03-12 | 7,090 | 7,450 | 7,020 | 7,320 | 160,500 | 7,320 |
| 2024-03-11 | 7,340 | 7,370 | 7,140 | 7,200 | 168,700 | 7,200 |
| 2024-03-08 | 7,450 | 7,720 | 7,390 | 7,530 | 157,200 | 7,530 |
| 2024-03-07 | 7,450 | 7,680 | 7,330 | 7,460 | 164,300 | 7,460 |
| 2024-03-06 | 7,310 | 7,450 | 7,240 | 7,400 | 142,200 | 7,400 |
| 2024-03-05 | 7,200 | 7,310 | 7,110 | 7,310 | 104,100 | 7,310 |
| 2024-03-04 | 7,260 | 7,300 | 7,150 | 7,150 | 128,700 | 7,150 |
| 2024-03-01 | 7,100 | 7,370 | 7,100 | 7,330 | 202,100 | 7,330 |
| 2024-02-29 | 6,800 | 7,110 | 6,750 | 7,060 | 217,300 | 7,060 |
| 2024-02-28 | 6,780 | 6,830 | 6,670 | 6,820 | 135,500 | 6,820 |
| 2024-02-27 | 6,990 | 6,990 | 6,690 | 6,800 | 209,900 | 6,800 |
| 2024-02-26 | 6,920 | 7,070 | 6,860 | 6,990 | 154,500 | 6,990 |
| 2024-02-22 | 6,820 | 6,910 | 6,680 | 6,850 | 174,100 | 6,850 |
| 2024-02-21 | 6,780 | 6,820 | 6,640 | 6,770 | 153,200 | 6,770 |
| 2024-02-20 | 6,600 | 6,950 | 6,490 | 6,880 | 251,100 | 6,880 |
| 2024-02-19 | 6,520 | 6,720 | 6,490 | 6,600 | 194,800 | 6,600 |
| 2024-02-16 | 6,490 | 6,640 | 6,430 | 6,480 | 202,400 | 6,480 |
| 2024-02-15 | 6,520 | 6,540 | 6,270 | 6,430 | 128,000 | 6,430 |
| 2024-02-14 | 6,410 | 6,520 | 6,400 | 6,430 | 93,000 | 6,430 |
| 2024-02-13 | 6,470 | 6,520 | 6,390 | 6,450 | 129,100 | 6,450 |
| 2024-02-09 | 6,300 | 6,390 | 6,120 | 6,310 | 179,000 | 6,310 |
| 2024-02-08 | 6,490 | 6,490 | 6,250 | 6,300 | 137,300 | 6,300 |
| 2024-02-07 | 6,520 | 6,520 | 6,240 | 6,500 | 205,900 | 6,500 |
| 2024-02-06 | 6,680 | 6,710 | 6,520 | 6,530 | 152,200 | 6,530 |
| 2024-02-05 | 6,500 | 6,800 | 6,420 | 6,770 | 181,900 | 6,770 |
| 2024-02-02 | 6,300 | 6,700 | 6,290 | 6,600 | 284,200 | 6,600 |
| 2024-02-01 | 6,120 | 6,320 | 6,120 | 6,300 | 118,400 | 6,300 |
| 2024-01-31 | 6,130 | 6,200 | 5,980 | 6,200 | 130,400 | 6,200 |
| 2024-01-30 | 6,200 | 6,230 | 6,070 | 6,110 | 160,800 | 6,110 |
| 2024-01-29 | 5,990 | 6,250 | 5,980 | 6,230 | 254,000 | 6,230 |
| 2024-01-26 | 5,890 | 5,990 | 5,860 | 5,920 | 150,300 | 5,920 |
| 2024-01-25 | 5,920 | 6,030 | 5,890 | 5,990 | 192,400 | 5,990 |
| 2024-01-24 | 5,820 | 5,890 | 5,760 | 5,850 | 111,900 | 5,850 |
| 2024-01-23 | 5,940 | 5,980 | 5,810 | 5,810 | 236,500 | 5,810 |
| 2024-01-22 | 5,840 | 5,960 | 5,800 | 5,930 | 326,500 | 5,930 |
| 2024-01-19 | 5,390 | 5,690 | 5,370 | 5,640 | 313,500 | 5,640 |
| 2024-01-18 | 5,470 | 5,550 | 5,260 | 5,350 | 359,700 | 5,350 |
| 2024-01-17 | 5,050 | 5,580 | 4,990 | 5,480 | 875,900 | 5,480 |
| 2024-01-16 | 5,170 | 5,200 | 4,850 | 4,980 | 1,325,800 | 4,980 |
| 2024-01-15 | 5,230 | 5,440 | 5,170 | 5,410 | 335,500 | 5,410 |
| 2024-01-12 | 5,210 | 5,220 | 5,010 | 5,180 | 195,700 | 5,180 |
| 2024-01-11 | 5,230 | 5,290 | 5,140 | 5,250 | 197,600 | 5,250 |
| 2024-01-10 | 5,200 | 5,230 | 5,100 | 5,180 | 204,300 | 5,180 |
| 2024-01-09 | 5,290 | 5,380 | 5,220 | 5,290 | 225,000 | 5,290 |
| 2024-01-05 | 5,290 | 5,330 | 5,210 | 5,220 | 130,800 | 5,220 |
| 2024-01-04 | 5,190 | 5,290 | 5,150 | 5,280 | 140,800 | 5,280 |
分割・併合履歴 ： [2023-06-29]1株→2株
