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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,643 | 1,655 | 1,578 | 1,600 | 60,500 |
| 2025/06/12 | 1,612 | 1,640 | 1,610 | 1,633 | 32,800 |
| 2025/06/11 | 1,681 | 1,687 | 1,602 | 1,623 | 55,100 |
| 2025/06/10 | 1,586 | 1,687 | 1,586 | 1,681 | 98,400 |
| 2025/06/09 | 1,599 | 1,638 | 1,580 | 1,590 | 45,200 |
| 2025/06/06 | 1,594 | 1,598 | 1,544 | 1,575 | 55,300 |
| 2025/06/05 | 1,606 | 1,606 | 1,550 | 1,554 | 69,400 |
| 2025/06/04 | 1,630 | 1,640 | 1,580 | 1,590 | 83,500 |
| 2025/06/03 | 1,685 | 1,693 | 1,615 | 1,615 | 68,600 |
| 2025/06/02 | 1,725 | 1,775 | 1,689 | 1,710 | 74,600 |
| 2025/05/30 | 1,557 | 1,759 | 1,551 | 1,718 | 212,400 |
| 2025/05/29 | 1,564 | 1,578 | 1,538 | 1,542 | 39,100 |
| 2025/05/28 | 1,591 | 1,610 | 1,562 | 1,564 | 44,900 |
| 2025/05/27 | 1,573 | 1,601 | 1,551 | 1,590 | 56,800 |
| 2025/05/26 | 1,577 | 1,630 | 1,558 | 1,573 | 48,200 |
| 2025/05/23 | 1,618 | 1,626 | 1,576 | 1,576 | 27,200 |
| 2025/05/22 | 1,553 | 1,630 | 1,523 | 1,626 | 53,800 |
| 2025/05/21 | 1,661 | 1,661 | 1,568 | 1,568 | 88,000 |
| 2025/05/20 | 1,706 | 1,721 | 1,658 | 1,671 | 57,500 |
| 2025/05/19 | 1,680 | 1,777 | 1,665 | 1,726 | 70,400 |
| 2025/05/16 | 1,592 | 1,718 | 1,590 | 1,682 | 72,000 |
| 2025/05/15 | 1,661 | 1,709 | 1,560 | 1,585 | 73,000 |
| 2025/05/14 | 1,627 | 1,640 | 1,600 | 1,624 | 18,800 |
| 2025/05/13 | 1,648 | 1,660 | 1,627 | 1,627 | 20,600 |
| 2025/05/12 | 1,635 | 1,651 | 1,601 | 1,635 | 22,300 |
| 2025/05/09 | 1,673 | 1,683 | 1,627 | 1,635 | 32,800 |
| 2025/05/08 | 1,668 | 1,688 | 1,635 | 1,663 | 25,500 |
| 2025/05/07 | 1,574 | 1,677 | 1,552 | 1,667 | 66,900 |
| 2025/05/02 | 1,522 | 1,540 | 1,515 | 1,535 | 14,200 |
| 2025/05/01 | 1,548 | 1,548 | 1,510 | 1,535 | 13,400 |
| 2025/04/30 | 1,525 | 1,543 | 1,503 | 1,540 | 22,200 |
| 2025/04/28 | 1,539 | 1,550 | 1,520 | 1,523 | 17,500 |
| 2025/04/25 | 1,510 | 1,544 | 1,510 | 1,538 | 22,700 |
| 2025/04/24 | 1,515 | 1,545 | 1,501 | 1,502 | 15,800 |
| 2025/04/23 | 1,501 | 1,510 | 1,486 | 1,493 | 15,900 |
| 2025/04/22 | 1,504 | 1,538 | 1,482 | 1,494 | 23,700 |
| 2025/04/21 | 1,530 | 1,530 | 1,490 | 1,508 | 19,700 |
| 2025/04/18 | 1,517 | 1,549 | 1,509 | 1,531 | 21,500 |
| 2025/04/17 | 1,481 | 1,530 | 1,481 | 1,529 | 17,400 |
| 2025/04/16 | 1,521 | 1,542 | 1,484 | 1,487 | 50,800 |
| 2025/04/15 | 1,490 | 1,527 | 1,487 | 1,524 | 28,600 |
| 2025/04/14 | 1,508 | 1,526 | 1,460 | 1,460 | 32,600 |
| 2025/04/11 | 1,412 | 1,479 | 1,382 | 1,478 | 29,700 |
| 2025/04/10 | 1,531 | 1,531 | 1,440 | 1,441 | 43,100 |
| 2025/04/09 | 1,399 | 1,399 | 1,302 | 1,344 | 85,100 |
| 2025/04/08 | 1,312 | 1,445 | 1,308 | 1,429 | 84,300 |
| 2025/04/07 | 1,208 | 1,294 | 1,200 | 1,252 | 111,800 |
| 2025/04/04 | 1,494 | 1,509 | 1,335 | 1,403 | 135,300 |
| 2025/04/03 | 1,548 | 1,595 | 1,511 | 1,559 | 68,700 |
| 2025/04/02 | 1,643 | 1,652 | 1,600 | 1,628 | 25,700 |
| 2025/04/01 | 1,701 | 1,705 | 1,645 | 1,649 | 34,200 |
| 2025/03/31 | 1,780 | 1,786 | 1,682 | 1,690 | 74,600 |
| 2025/03/28 | 1,774 | 1,815 | 1,766 | 1,811 | 28,300 |
| 2025/03/27 | 1,805 | 1,814 | 1,733 | 1,744 | 33,200 |
| 2025/03/26 | 1,844 | 1,844 | 1,803 | 1,805 | 49,600 |
| 2025/03/25 | 1,899 | 1,899 | 1,835 | 1,835 | 56,600 |
| 2025/03/24 | 1,826 | 1,905 | 1,826 | 1,893 | 42,300 |
| 2025/03/21 | 1,865 | 1,925 | 1,838 | 1,854 | 64,900 |
| 2025/03/19 | 1,850 | 1,879 | 1,834 | 1,875 | 33,000 |
| 2025/03/18 | 1,845 | 1,849 | 1,825 | 1,842 | 29,500 |
| 2025/03/17 | 1,827 | 1,855 | 1,816 | 1,843 | 44,200 |
| 2025/03/14 | 1,718 | 1,857 | 1,718 | 1,800 | 132,200 |
| 2025/03/13 | 1,737 | 1,769 | 1,720 | 1,732 | 62,100 |
| 2025/03/12 | 1,660 | 1,741 | 1,622 | 1,711 | 69,900 |
| 2025/03/11 | 1,679 | 1,690 | 1,512 | 1,648 | 114,200 |
| 2025/03/10 | 1,739 | 1,770 | 1,685 | 1,687 | 45,700 |
| 2025/03/07 | 1,676 | 1,774 | 1,661 | 1,724 | 61,800 |
| 2025/03/06 | 1,660 | 1,729 | 1,660 | 1,701 | 77,700 |
| 2025/03/05 | 1,651 | 1,662 | 1,626 | 1,638 | 21,800 |
| 2025/03/04 | 1,639 | 1,680 | 1,618 | 1,656 | 32,600 |
| 2025/03/03 | 1,586 | 1,648 | 1,576 | 1,645 | 32,600 |
| 2025/02/28 | 1,610 | 1,651 | 1,580 | 1,580 | 60,400 |
| 2025/02/27 | 1,591 | 1,629 | 1,590 | 1,612 | 18,300 |
| 2025/02/26 | 1,650 | 1,677 | 1,601 | 1,602 | 39,800 |
| 2025/02/25 | 1,683 | 1,707 | 1,649 | 1,650 | 46,600 |
| 2025/02/21 | 1,739 | 1,760 | 1,711 | 1,723 | 39,100 |
| 2025/02/20 | 1,600 | 1,763 | 1,600 | 1,739 | 120,400 |
| 2025/02/19 | 1,606 | 1,627 | 1,588 | 1,600 | 45,200 |
| 2025/02/18 | 1,601 | 1,669 | 1,601 | 1,616 | 75,700 |
| 2025/02/17 | 1,555 | 1,638 | 1,530 | 1,604 | 91,500 |
| 2025/02/14 | 1,709 | 1,878 | 1,552 | 1,598 | 290,700 |
| 2025/02/13 | 1,712 | 1,731 | 1,672 | 1,714 | 55,500 |
| 2025/02/12 | 1,708 | 1,739 | 1,652 | 1,705 | 66,000 |
| 2025/02/10 | 1,576 | 1,702 | 1,571 | 1,671 | 100,300 |
| 2025/02/07 | 1,575 | 1,582 | 1,558 | 1,570 | 31,300 |
| 2025/02/06 | 1,557 | 1,596 | 1,555 | 1,575 | 29,800 |
| 2025/02/05 | 1,578 | 1,578 | 1,532 | 1,558 | 22,200 |
| 2025/02/04 | 1,570 | 1,579 | 1,545 | 1,557 | 27,200 |
| 2025/02/03 | 1,522 | 1,545 | 1,490 | 1,545 | 44,400 |
| 2025/01/31 | 1,548 | 1,568 | 1,522 | 1,537 | 51,700 |
| 2025/01/30 | 1,653 | 1,653 | 1,551 | 1,556 | 106,500 |
| 2025/01/29 | 1,600 | 1,658 | 1,589 | 1,647 | 97,600 |
| 2025/01/28 | 1,585 | 1,607 | 1,517 | 1,594 | 123,000 |
| 2025/01/27 | 1,748 | 1,748 | 1,609 | 1,609 | 145,700 |
| 2025/01/24 | 1,723 | 1,777 | 1,694 | 1,722 | 52,700 |
| 2025/01/23 | 1,687 | 1,729 | 1,628 | 1,720 | 52,000 |
| 2025/01/22 | 1,650 | 1,690 | 1,625 | 1,650 | 35,800 |
| 2025/01/21 | 1,665 | 1,707 | 1,611 | 1,636 | 59,600 |
| 2025/01/20 | 1,733 | 1,778 | 1,664 | 1,670 | 110,300 |
| 2025/01/17 | 1,790 | 1,794 | 1,702 | 1,760 | 59,400 |
| 2025/01/16 | 1,816 | 1,850 | 1,803 | 1,806 | 30,200 |
| 2025/01/15 | 1,844 | 1,860 | 1,807 | 1,825 | 30,100 |
| 2025/01/14 | 1,892 | 1,895 | 1,838 | 1,850 | 54,300 |
| 2025/01/10 | 1,777 | 1,939 | 1,755 | 1,892 | 109,400 |
| 2025/01/09 | 1,850 | 1,861 | 1,782 | 1,782 | 47,100 |
| 2025/01/08 | 1,837 | 1,867 | 1,790 | 1,866 | 48,800 |
| 2025/01/07 | 1,798 | 1,864 | 1,733 | 1,797 | 117,900 |
| 2025/01/06 | 1,941 | 1,941 | 1,732 | 1,732 | 160,300 |
| 2024/12/30 | 1,824 | 1,950 | 1,824 | 1,940 | 74,300 |
| 2024/12/27 | 1,886 | 1,925 | 1,801 | 1,841 | 138,100 |
| 2024/12/26 | 1,770 | 1,980 | 1,753 | 1,868 | 292,200 |
| 2024/12/25 | 1,648 | 1,739 | 1,634 | 1,739 | 131,300 |
| 2024/12/24 | 1,530 | 1,666 | 1,475 | 1,634 | 203,600 |
| 2024/12/23 | 1,471 | 1,525 | 1,471 | 1,492 | 35,200 |
| 2024/12/20 | 1,470 | 1,522 | 1,470 | 1,470 | 41,200 |
| 2024/12/19 | 1,428 | 1,480 | 1,411 | 1,471 | 39,300 |
| 2024/12/18 | 1,436 | 1,470 | 1,420 | 1,452 | 31,400 |
| 2024/12/17 | 1,426 | 1,448 | 1,420 | 1,436 | 17,900 |
| 2024/12/16 | 1,423 | 1,435 | 1,413 | 1,420 | 23,900 |
| 2024/12/13 | 1,452 | 1,460 | 1,418 | 1,420 | 21,800 |
| 2024/12/12 | 1,422 | 1,445 | 1,408 | 1,422 | 27,900 |
| 2024/12/11 | 1,390 | 1,430 | 1,369 | 1,422 | 37,700 |
| 2024/12/10 | 1,407 | 1,448 | 1,397 | 1,400 | 29,100 |
| 2024/12/09 | 1,350 | 1,448 | 1,350 | 1,437 | 52,400 |
| 2024/12/06 | 1,439 | 1,440 | 1,350 | 1,354 | 117,300 |
| 2024/12/05 | 1,495 | 1,498 | 1,442 | 1,456 | 45,400 |
| 2024/12/04 | 1,500 | 1,501 | 1,469 | 1,474 | 52,100 |
| 2024/12/03 | 1,617 | 1,621 | 1,518 | 1,518 | 107,600 |
| 2024/12/02 | 1,501 | 1,570 | 1,426 | 1,537 | 117,800 |
| 2024/11/29 | 1,440 | 1,530 | 1,416 | 1,507 | 55,700 |
| 2024/11/28 | 1,461 | 1,482 | 1,424 | 1,440 | 31,700 |
| 2024/11/27 | 1,480 | 1,511 | 1,460 | 1,461 | 30,700 |
| 2024/11/26 | 1,523 | 1,541 | 1,493 | 1,500 | 49,300 |
| 2024/11/25 | 1,500 | 1,584 | 1,470 | 1,530 | 127,400 |
| 2024/11/22 | 1,482 | 1,521 | 1,402 | 1,484 | 107,200 |
| 2024/11/21 | 1,473 | 1,513 | 1,450 | 1,458 | 44,500 |
| 2024/11/20 | 1,516 | 1,549 | 1,485 | 1,501 | 58,000 |
| 2024/11/19 | 1,523 | 1,541 | 1,486 | 1,525 | 47,000 |
| 2024/11/18 | 1,390 | 1,514 | 1,381 | 1,512 | 70,600 |
| 2024/11/15 | 1,481 | 1,515 | 1,414 | 1,480 | 121,900 |
| 2024/11/14 | 1,650 | 1,696 | 1,453 | 1,466 | 445,900 |
| 2024/11/13 | 1,572 | 1,734 | 1,550 | 1,665 | 393,600 |
| 2024/11/12 | 1,389 | 1,500 | 1,371 | 1,442 | 196,600 |
| 2024/11/11 | 1,380 | 1,395 | 1,360 | 1,388 | 145,000 |
| 2024/11/08 | 1,338 | 1,345 | 1,286 | 1,297 | 70,600 |
| 2024/11/07 | 1,277 | 1,339 | 1,275 | 1,329 | 108,900 |
| 2024/11/06 | 1,237 | 1,242 | 1,221 | 1,234 | 27,100 |
| 2024/11/05 | 1,215 | 1,230 | 1,196 | 1,208 | 27,600 |
| 2024/11/01 | 1,222 | 1,222 | 1,189 | 1,203 | 30,400 |
| 2024/10/31 | 1,240 | 1,259 | 1,200 | 1,222 | 121,600 |
| 2024/10/30 | 1,232 | 1,235 | 1,210 | 1,230 | 54,600 |
| 2024/10/29 | 1,152 | 1,222 | 1,152 | 1,209 | 95,800 |
| 2024/10/28 | 1,077 | 1,111 | 1,077 | 1,109 | 19,100 |
| 2024/10/25 | 1,095 | 1,097 | 1,069 | 1,081 | 38,700 |
| 2024/10/24 | 1,102 | 1,117 | 1,086 | 1,101 | 33,000 |
| 2024/10/23 | 1,146 | 1,150 | 1,100 | 1,112 | 67,300 |
| 2024/10/22 | 1,231 | 1,244 | 1,157 | 1,159 | 131,500 |
| 2024/10/21 | 1,108 | 1,244 | 1,098 | 1,210 | 329,900 |
| 2024/10/18 | 1,052 | 1,061 | 1,035 | 1,054 | 29,300 |
| 2024/10/17 | 1,105 | 1,122 | 1,043 | 1,053 | 124,600 |
| 2024/10/16 | 1,090 | 1,102 | 1,060 | 1,065 | 33,200 |
| 2024/10/15 | 1,107 | 1,116 | 1,080 | 1,103 | 35,200 |
| 2024/10/11 | 1,117 | 1,138 | 1,091 | 1,100 | 28,500 |
| 2024/10/10 | 1,150 | 1,170 | 1,100 | 1,107 | 106,700 |
| 2024/10/09 | 1,083 | 1,106 | 1,083 | 1,105 | 15,800 |
| 2024/10/08 | 1,091 | 1,100 | 1,078 | 1,082 | 23,800 |
| 2024/10/07 | 1,129 | 1,139 | 1,090 | 1,096 | 35,600 |
| 2024/10/04 | 1,086 | 1,135 | 1,083 | 1,103 | 38,700 |
| 2024/10/03 | 1,119 | 1,132 | 1,086 | 1,086 | 29,800 |
| 2024/10/02 | 1,124 | 1,129 | 1,088 | 1,096 | 61,400 |
| 2024/10/01 | 1,152 | 1,152 | 1,129 | 1,135 | 31,900 |
| 2024/09/30 | 1,098 | 1,184 | 1,093 | 1,122 | 84,500 |
| 2024/09/27 | 1,140 | 1,163 | 1,125 | 1,158 | 56,000 |
| 2024/09/26 | 1,159 | 1,178 | 1,137 | 1,146 | 59,300 |
| 2024/09/25 | 1,198 | 1,199 | 1,156 | 1,157 | 31,500 |
| 2024/09/24 | 1,235 | 1,260 | 1,186 | 1,186 | 61,600 |
| 2024/09/20 | 1,219 | 1,298 | 1,209 | 1,209 | 112,800 |
| 2024/09/19 | 1,175 | 1,210 | 1,152 | 1,206 | 79,500 |
| 2024/09/18 | 1,181 | 1,195 | 1,137 | 1,145 | 37,900 |
| 2024/09/17 | 1,198 | 1,210 | 1,150 | 1,167 | 36,100 |
| 2024/09/13 | 1,214 | 1,239 | 1,165 | 1,168 | 58,100 |
| 2024/09/12 | 1,200 | 1,259 | 1,182 | 1,215 | 164,900 |
| 2024/09/11 | 1,083 | 1,171 | 1,083 | 1,149 | 183,200 |
| 2024/09/10 | 1,021 | 1,079 | 1,011 | 1,069 | 47,800 |
| 2024/09/09 | 976 | 1,027 | 976 | 1,019 | 64,800 |
| 2024/09/06 | 1,071 | 1,073 | 1,006 | 1,013 | 57,800 |
| 2024/09/05 | 999 | 1,120 | 990 | 1,077 | 125,500 |
| 2024/09/04 | 1,015 | 1,049 | 998 | 1,001 | 72,700 |
| 2024/09/03 | 1,021 | 1,068 | 1,021 | 1,060 | 46,800 |
| 2024/09/02 | 1,060 | 1,064 | 1,026 | 1,026 | 42,200 |
| 2024/08/30 | 1,025 | 1,057 | 1,013 | 1,056 | 34,700 |
| 2024/08/29 | 1,035 | 1,057 | 1,031 | 1,031 | 48,800 |
| 2024/08/28 | 1,095 | 1,096 | 1,028 | 1,041 | 47,700 |
| 2024/08/27 | 1,051 | 1,096 | 1,031 | 1,075 | 79,800 |
| 2024/08/26 | 1,054 | 1,064 | 1,028 | 1,041 | 72,500 |
| 2024/08/23 | 986 | 1,035 | 974 | 1,025 | 80,900 |
| 2024/08/22 | 983 | 1,021 | 980 | 989 | 68,200 |
| 2024/08/21 | 1,010 | 1,010 | 980 | 983 | 51,300 |
| 2024/08/20 | 1,029 | 1,046 | 1,005 | 1,012 | 80,200 |
| 2024/08/19 | 1,055 | 1,097 | 1,000 | 1,006 | 102,100 |