KabuInsight

ＦＰパートナー

7388
プライム/保険業/FP Partner Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,256.02,276.02,253.02,255.0-9.0-0.40%59,600
2026-03-122,330.02,332.02,258.02,264.0-86.0-3.66%96,000
2026-03-112,362.02,370.02,332.02,350.0-12.0-0.51%68,800
2026-03-102,378.02,381.02,335.02,362.0+34.0+1.46%44,500
2026-03-092,341.02,348.02,294.02,328.0-87.0-3.60%81,500
2026-03-062,378.02,415.02,334.02,415.0+68.0+2.90%59,600
2026-03-052,337.02,364.02,334.02,347.0+77.0+3.39%52,000
2026-03-042,301.02,313.02,242.02,270.0-67.0-2.87%88,200
2026-03-032,381.02,384.02,337.02,337.0-43.0-1.81%69,900
2026-03-022,356.02,405.02,352.02,380.0-61.0-2.50%66,500
2026-02-272,409.02,455.02,386.02,441.0+70.0+2.95%163,600
2026-02-262,341.02,376.02,334.02,371.0+33.0+1.41%44,700
2026-02-252,300.02,347.02,298.02,338.0+37.0+1.61%60,300
2026-02-242,299.02,330.02,286.02,301.0+20.0+0.88%67,200
2026-02-202,310.02,310.02,275.02,281.0-29.0-1.26%59,900
2026-02-192,322.02,328.02,297.02,310.0-18.0-0.77%70,000
2026-02-182,329.02,348.02,318.02,328.0+26.0+1.13%52,600
2026-02-172,330.02,339.02,302.02,302.0-27.0-1.16%46,300
2026-02-162,325.02,346.02,314.02,329.0+4.0+0.17%45,900
2026-02-132,371.02,373.02,321.02,325.0-35.0-1.48%51,000
2026-02-122,370.02,379.02,355.02,360.0-23.0-0.97%55,100
2026-02-102,365.02,386.02,355.02,383.0+28.0+1.19%56,000
2026-02-092,379.02,380.02,346.02,355.0-9.0-0.38%65,600
2026-02-062,354.02,364.02,330.02,364.0+10.0+0.42%56,100
2026-02-052,315.02,364.02,300.02,354.0+35.0+1.51%86,300
2026-02-042,296.02,330.02,285.02,319.0+37.0+1.62%73,900
2026-02-032,234.02,284.02,229.02,282.0+46.0+2.06%63,300
2026-02-022,260.02,269.02,236.02,236.0-9.0-0.40%61,300
2026-01-302,300.02,300.02,232.02,245.0-24.0-1.06%90,700
2026-01-292,285.02,285.02,245.02,269.0+34.0+1.52%113,500
2026-01-282,259.02,267.02,230.02,235.0-24.0-1.06%81,200
2026-01-272,259.02,296.02,244.02,259.00.00.00%106,400
2026-01-262,263.02,270.02,244.02,259.0-20.0-0.88%112,600
2026-01-232,295.02,347.02,277.02,279.0-6.0-0.26%164,000
2026-01-222,339.02,364.02,281.02,285.0-54.0-2.31%183,500
2026-01-212,342.02,365.02,331.02,339.0-27.0-1.14%128,100
2026-01-202,347.02,395.02,342.02,366.0-9.0-0.38%171,100
2026-01-192,419.02,419.02,346.02,375.0-46.0-1.90%181,900
2026-01-162,360.02,438.02,360.02,421.0+76.0+3.24%296,300
2026-01-152,280.02,359.02,269.02,345.0+215.0+10.09%571,500
2026-01-142,159.02,180.02,130.02,130.0-40.0-1.84%127,700
2026-01-132,183.02,183.02,142.02,170.0+22.0+1.02%106,900
2026-01-092,154.02,163.02,144.02,148.0+14.0+0.66%56,000
2026-01-082,155.02,162.02,132.02,134.0-17.0-0.79%84,700
2026-01-072,160.02,172.02,145.02,151.0-9.0-0.42%77,000
2026-01-062,138.02,163.02,122.02,160.0+44.0+2.08%86,300
2026-01-052,160.02,160.02,115.02,116.0-6.0-0.28%141,800
2025-12-302,166.02,166.02,118.02,122.0-35.0-1.62%88,700
2025-12-292,121.02,157.02,117.02,157.0+39.0+1.84%126,800
2025-12-262,111.02,118.02,105.02,118.0+14.0+0.67%111,000
2025-12-252,080.02,116.02,071.02,104.0+38.0+1.84%140,500
2025-12-242,042.02,074.02,041.02,066.0+25.0+1.22%107,900
2025-12-232,030.02,061.02,030.02,041.0+11.0+0.54%137,400
2025-12-222,060.02,065.02,030.02,030.0-30.0-1.46%173,600
2025-12-192,036.02,070.02,036.02,060.0+24.0+1.18%115,900
2025-12-182,030.02,045.02,030.02,036.0-2.0-0.10%86,000
2025-12-172,072.02,072.02,037.02,038.0-34.0-1.64%133,500
2025-12-162,090.02,096.02,072.02,072.0-24.0-1.15%67,800
2025-12-152,073.02,105.02,073.02,096.0+14.0+0.67%87,800
2025-12-122,060.02,087.02,060.02,082.0+41.0+2.01%107,400
2025-12-112,073.02,080.02,041.02,041.0-31.0-1.50%127,400
2025-12-102,103.02,112.02,061.02,072.0-33.0-1.57%175,200
2025-12-092,110.02,118.02,093.02,105.0-6.0-0.28%101,200
2025-12-082,112.02,127.02,109.02,111.0-1.0-0.05%58,000
2025-12-052,101.02,114.02,099.02,112.0+10.0+0.48%60,000
2025-12-042,118.02,131.02,098.02,102.0-16.0-0.76%96,700
2025-12-032,090.02,126.02,078.02,118.0+26.0+1.24%149,000
2025-12-022,116.02,131.02,092.02,092.0-20.0-0.95%229,300
2025-12-012,223.02,225.02,112.02,112.0-115.0-5.16%386,800
2025-11-282,250.02,260.02,224.02,227.0-28.0-1.24%209,900
2025-11-272,251.02,280.02,238.02,255.0-137.0-5.73%355,100
2025-11-262,384.02,392.02,384.02,392.0+8.0+0.34%140,900
2025-11-252,393.02,399.02,382.02,384.0+7.0+0.29%122,300
2025-11-212,356.02,381.02,356.02,377.0+21.0+0.89%103,100
2025-11-202,356.02,364.02,350.02,356.0+8.0+0.34%67,100
2025-11-192,350.02,353.02,339.02,348.0+9.0+0.38%58,900
2025-11-182,347.02,349.02,339.02,339.0-12.0-0.51%77,000
2025-11-172,353.02,362.02,349.02,351.0+4.0+0.17%74,700
2025-11-142,352.02,360.02,339.02,347.0-4.0-0.17%90,800
2025-11-132,368.02,368.02,350.02,351.0-11.0-0.47%77,600
2025-11-122,363.02,373.02,358.02,362.00.00.00%62,500
2025-11-112,380.02,380.02,355.02,362.0-22.0-0.92%86,400
2025-11-102,389.02,393.02,360.02,384.0+7.0+0.29%92,900
2025-11-072,336.02,377.02,332.02,377.0+47.0+2.02%102,200
2025-11-062,326.02,345.02,313.02,330.0+33.0+1.44%95,600
2025-11-052,296.02,305.02,276.02,297.00.00.00%82,200
2025-11-042,303.02,310.02,269.02,297.0+32.0+1.41%105,000
2025-10-312,265.02,279.02,252.02,265.0-13.0-0.57%143,800
2025-10-302,284.02,330.02,276.02,278.0-7.0-0.31%141,200
2025-10-292,322.02,344.02,285.02,285.0-53.0-2.27%103,000
2025-10-282,386.02,390.02,316.02,338.0-49.0-2.05%97,000
2025-10-272,381.02,399.02,306.02,387.0+4.0+0.17%118,600
2025-10-242,370.02,385.02,360.02,383.0+4.0+0.17%58,600
2025-10-232,369.02,405.02,367.02,379.0+26.0+1.10%125,800
2025-10-222,316.02,367.02,316.02,353.0+24.0+1.03%88,600
2025-10-212,345.02,370.02,323.02,329.0-11.0-0.47%80,200
2025-10-202,348.02,359.02,328.02,340.0+2.0+0.09%88,100
2025-10-172,387.02,400.02,280.02,338.0-26.0-1.10%168,600
2025-10-162,288.02,409.02,280.02,364.0+159.0+7.21%460,500
2025-10-152,218.02,228.02,204.02,205.0-3.0-0.14%94,400
2025-10-142,193.02,217.02,185.02,208.0+15.0+0.68%76,500
2025-10-102,219.02,220.02,182.02,193.0-30.0-1.35%59,800
2025-10-092,214.02,223.02,204.02,223.0+10.0+0.45%48,900
2025-10-082,179.02,213.02,173.02,213.0+35.0+1.61%44,600
2025-10-072,153.02,185.02,153.02,178.0+35.0+1.63%49,100
2025-10-062,160.02,160.02,127.02,143.0+32.0+1.52%59,900
2025-10-032,120.02,136.02,111.02,111.0-20.0-0.94%74,400
2025-10-022,185.02,199.02,126.02,131.0+26.0+1.24%120,900
2025-10-012,150.02,150.02,084.02,105.0-58.0-2.68%165,800
2025-09-302,213.02,215.02,162.02,163.0-41.0-1.86%110,700
2025-09-292,230.02,238.02,201.02,204.0-23.0-1.03%106,200
2025-09-262,243.02,261.02,225.02,227.0-17.0-0.76%93,900
2025-09-252,258.02,262.02,244.02,244.0-16.0-0.71%53,900
2025-09-242,255.02,263.02,244.02,260.0+15.0+0.67%52,200
2025-09-222,244.02,265.02,229.02,245.00.00.00%97,200
2025-09-192,210.02,245.02,209.02,245.0+33.0+1.49%155,000
2025-09-182,212.02,222.02,204.02,212.0+6.0+0.27%42,600
2025-09-172,230.02,230.02,200.02,206.0-32.0-1.43%67,400
2025-09-162,201.02,241.02,198.02,238.0+38.0+1.73%120,700
2025-09-122,179.02,210.02,170.02,200.0——137,300

直近120営業日分を表示