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

ファーストアカウンティング(5588)の株価時系列情報

ファーストアカウンティング(5588)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
2026/05/01 830 830 802 813 38,100
2026/04/30 844 844 818 830 52,400
2026/04/28 865 873 846 848 70,800
2026/04/27 885 888 850 850 69,300
2026/04/24 968 968 878 880 106,100
2026/04/23 1,005 1,012 948 971 136,700
2026/04/22 961 995 946 995 108,900
2026/04/21 924 965 924 959 100,900
2026/04/20 899 922 891 921 89,000
2026/04/17 858 899 858 899 99,000
2026/04/16 822 857 822 856 82,300
2026/04/15 796 836 795 822 45,500
2026/04/14 782 800 775 796 37,800
2026/04/13 790 790 767 779 34,700
2026/04/10 801 810 777 790 35,900
2026/04/09 810 811 781 800 34,500
2026/04/08 820 827 802 809 45,800
2026/04/07 804 819 801 810 18,100
2026/04/06 790 817 790 801 29,900
2026/04/03 827 830 780 780 22,900
2026/03/27 758 788 758 788 31,100
2026/03/26 762 769 755 764 29,400
2026/03/25 711 774 711 762 110,600
2026/03/24 685 711 685 711 111,000
2026/03/23 685 702 657 675 140,300
2026/03/19 730 734 699 700 116,900
2026/03/18 750 750 737 742 35,100
2026/03/17 760 768 736 739 59,300
2026/03/16 789 789 751 757 29,400
2026/03/13 760 785 756 784 72,200
2026/03/12 798 798 760 770 72,300
2026/03/11 781 804 781 794 44,700
2026/03/10 791 794 768 781 60,700
2026/03/09 759 786 753 780 109,500
2026/03/06 811 838 795 799 128,100
2026/03/05 903 926 817 817 239,100
2026/03/04 866 897 853 888 221,700
2026/03/03 841 869 829 862 50,800
2026/03/02 860 871 841 841 60,100
2026/02/27 879 902 875 876 76,100
2026/02/26 830 880 820 880 169,000
2026/02/25 794 828 787 822 118,000
2026/02/24 822 822 778 794 92,600
2026/02/20 874 874 794 822 243,800
2026/02/19 776 829 760 829 170,000
2026/02/18 842 842 769 771 211,800
2026/02/17 891 891 841 857 183,500
2026/02/16 903 962 880 888 381,200
2026/02/13 901 908 767 813 288,800
2026/02/12 941 944 906 916 39,800
2026/02/10 899 944 899 938 33,600
2026/02/09 926 926 895 899 47,700
2026/02/06 927 927 901 906 27,100
2026/02/05 900 940 900 938 66,700
2026/02/04 982 982 916 919 112,600
2026/02/03 1,003 1,005 977 991 87,100
2026/02/02 1,018 1,028 1,009 1,010 12,700
2026/01/30 1,025 1,025 1,002 1,010 15,500
2026/01/29 1,020 1,031 1,010 1,025 26,400
2026/01/28 1,042 1,042 1,022 1,023 14,900
2026/01/27 1,051 1,051 1,026 1,043 34,100
2026/01/26 1,040 1,057 1,027 1,057 37,500
2026/01/23 1,044 1,062 1,034 1,042 22,300
2026/01/22 1,048 1,058 1,045 1,052 14,900
2026/01/21 1,053 1,054 1,028 1,054 27,800
2026/01/20 1,109 1,109 1,057 1,061 38,700
2026/01/19 1,072 1,116 1,068 1,110 85,300
2026/01/16 1,046 1,055 1,020 1,049 46,100
2026/01/15 1,049 1,060 1,039 1,051 30,600
2026/01/14 1,057 1,068 1,043 1,049 28,600
2026/01/13 1,115 1,115 1,046 1,059 43,200
2026/01/09 1,090 1,100 1,073 1,085 30,500
2026/01/08 1,115 1,119 1,083 1,084 40,700
2026/01/07 1,081 1,115 1,060 1,115 42,800
2026/01/06 1,037 1,070 1,033 1,051 31,200
2026/01/05 1,013 1,029 1,012 1,013 40,300
2025/12/30 1,001 1,008 990 991 42,700
2025/12/29 1,044 1,044 995 1,008 58,900
2025/12/26 1,033 1,038 1,010 1,017 44,700
2025/12/25 1,012 1,024 996 1,014 114,200
2025/12/24 995 1,014 993 1,004 74,500
2025/12/23 980 1,000 980 987 32,600
2025/12/22 1,003 1,016 980 983 29,400
2025/12/19 960 1,010 960 1,003 44,600
2025/12/18 983 991 960 966 61,600
2025/12/17 988 1,004 976 993 27,500
2025/12/16 1,007 1,010 983 987 30,700
2025/12/15 1,010 1,026 1,002 1,017 32,200
2025/12/12 990 1,034 990 1,022 49,100
2025/12/11 1,010 1,010 992 994 43,300
2025/12/10 1,040 1,061 1,005 1,022 66,100
2025/12/09 1,055 1,059 1,040 1,040 21,700
2025/12/08 1,074 1,074 1,056 1,056 11,700
2025/12/05 1,055 1,085 1,053 1,060 26,900
2025/12/04 1,055 1,070 1,043 1,056 42,900
2025/12/03 1,022 1,054 1,021 1,040 49,100
2025/12/02 1,070 1,070 1,008 1,028 37,800
2025/12/01 1,135 1,135 1,058 1,059 36,800
2025/11/28 1,089 1,120 1,081 1,119 39,400
2025/11/27 1,111 1,111 1,088 1,094 34,100
2025/11/26 1,107 1,110 1,066 1,091 37,200
2025/11/25 1,112 1,122 1,082 1,094 39,400
2025/11/21 1,080 1,103 1,067 1,086 38,100
2025/11/20 1,118 1,143 1,103 1,110 36,500
2025/11/19 1,212 1,212 1,140 1,140 81,000
2025/11/18 1,302 1,302 1,202 1,208 44,400
2025/11/17 1,378 1,391 1,308 1,326 38,700
2025/11/14 1,260 1,411 1,250 1,390 73,300
2025/11/13 1,323 1,323 1,272 1,277 16,200
2025/11/12 1,273 1,342 1,273 1,310 27,300
2025/11/11 1,255 1,287 1,251 1,273 17,600
2025/11/10 1,228 1,297 1,221 1,261 18,300
2025/11/07 1,212 1,238 1,210 1,235 9,000
2025/11/06 1,287 1,288 1,228 1,230 15,500
2025/11/05 1,230 1,245 1,206 1,227 5,000
2025/11/04 1,250 1,255 1,226 1,247 8,500
2025/10/31 1,210 1,254 1,210 1,250 5,800
2025/10/30 1,214 1,226 1,205 1,210 11,200
2025/10/29 1,253 1,254 1,217 1,218 9,700
2025/10/28 1,281 1,285 1,251 1,251 6,700
2025/10/27 1,302 1,307 1,281 1,282 8,400
2025/10/24 1,297 1,297 1,275 1,281 6,400
2025/10/23 1,300 1,303 1,282 1,297 7,100
2025/10/22 1,295 1,306 1,291 1,305 7,600
2025/10/21 1,281 1,297 1,255 1,281 14,600
2025/10/20 1,216 1,285 1,216 1,281 17,700
2025/10/17 1,245 1,245 1,214 1,214 25,900
2025/10/16 1,271 1,275 1,245 1,247 16,200
2025/10/15 1,260 1,292 1,260 1,277 11,200
2025/10/14 1,292 1,319 1,245 1,252 33,000
2025/10/10 1,300 1,312 1,281 1,291 16,300
2025/10/09 1,302 1,320 1,298 1,303 21,800
2025/10/08 1,317 1,334 1,308 1,308 15,200
2025/10/07 1,375 1,375 1,319 1,322 30,000
2025/10/06 1,342 1,392 1,320 1,353 48,900
2025/10/03 1,270 1,324 1,265 1,309 22,100
2025/10/02 1,310 1,310 1,282 1,282 25,300
2025/10/01 1,326 1,334 1,310 1,310 32,500
2025/09/30 1,340 1,346 1,321 1,344 29,700
2025/09/29 1,375 1,375 1,339 1,340 33,500
2025/09/26 1,360 1,387 1,360 1,375 17,000
2025/09/25 1,385 1,387 1,364 1,365 25,700
2025/09/24 1,415 1,415 1,386 1,386 13,100
2025/09/22 1,401 1,422 1,401 1,415 10,400
2025/09/19 1,421 1,421 1,383 1,395 14,100
2025/09/18 1,392 1,422 1,392 1,406 14,900
2025/09/17 1,395 1,401 1,384 1,394 14,900
2025/09/16 1,404 1,407 1,387 1,394 24,400
2025/09/12 1,415 1,415 1,384 1,411 43,700
2025/09/11 1,450 1,458 1,390 1,391 54,000
2025/09/10 1,485 1,485 1,448 1,453 33,800
2025/09/09 1,445 1,484 1,445 1,483 25,200
2025/09/08 1,450 1,462 1,432 1,446 36,400
2025/09/05 1,419 1,430 1,415 1,421 11,800
2025/09/04 1,445 1,445 1,401 1,415 20,400
2025/09/03 1,450 1,450 1,415 1,415 46,800
2025/09/02 1,475 1,486 1,452 1,459 44,100
2025/09/01 1,495 1,504 1,460 1,471 60,300
2025/08/29 1,501 1,525 1,497 1,501 33,600
2025/08/28 1,521 1,530 1,485 1,507 55,400
2025/08/27 1,522 1,541 1,507 1,521 34,000
2025/08/26 1,523 1,523 1,501 1,505 34,300
2025/08/25 1,527 1,541 1,512 1,517 71,400
2025/08/22 1,559 1,561 1,520 1,520 70,600
2025/08/21 1,561 1,600 1,547 1,560 51,200
2025/08/20 1,600 1,608 1,543 1,568 59,600
2025/08/19 1,600 1,622 1,576 1,587 58,800
2025/08/18 1,593 1,617 1,573 1,600 75,000
2025/08/15 1,604 1,650 1,595 1,601 56,400
2025/08/14 1,620 1,649 1,558 1,582 100,400
2025/08/13 1,651 1,651 1,618 1,628 50,300
2025/08/12 1,610 1,649 1,608 1,622 49,200
2025/08/08 1,625 1,626 1,596 1,607 21,900
2025/08/07 1,600 1,620 1,600 1,611 17,200
2025/08/06 1,600 1,620 1,592 1,610 18,600
2025/08/05 1,589 1,598 1,585 1,595 11,200
2025/08/04 1,550 1,575 1,550 1,572 20,300
2025/08/01 1,585 1,597 1,565 1,571 17,300
2025/07/31 1,560 1,590 1,558 1,585 26,900
2025/07/30 1,585 1,585 1,547 1,565 51,400
2025/07/29 1,590 1,601 1,560 1,560 42,200
2025/07/28 1,604 1,616 1,583 1,595 27,200
2025/07/25 1,578 1,609 1,571 1,604 27,400
2025/07/24 1,607 1,609 1,577 1,579 32,700
2025/07/23 1,557 1,606 1,557 1,587 37,700
2025/07/22 1,575 1,603 1,540 1,560 42,700
2025/07/18 1,594 1,616 1,571 1,571 34,000
2025/07/17 1,620 1,640 1,588 1,591 46,700
2025/07/16 1,588 1,632 1,555 1,620 64,800
2025/07/15 1,677 1,680 1,585 1,587 78,300
2025/07/14 1,760 1,765 1,650 1,661 87,100
2025/07/11 1,710 1,855 1,710 1,775 285,300
2025/07/10 1,635 1,648 1,597 1,636 47,400
2025/07/09 1,552 1,641 1,552 1,623 115,500
2025/07/08 1,531 1,544 1,516 1,534 27,800
2025/07/07 1,519 1,520 1,500 1,506 20,300
2025/07/04 1,575 1,575 1,490 1,490 88,400
2025/07/03 1,575 1,575 1,535 1,535 69,200
2025/07/02 1,619 1,672 1,558 1,574 93,500
2025/07/01 1,672 1,672 1,580 1,609 64,400

このページの先頭へ