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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/06/30 | 1,630 | 1,704 | 1,594 | 1,635 | 156,300 |
| 2025/06/27 | 1,567 | 1,595 | 1,543 | 1,572 | 54,700 |
| 2025/06/26 | 1,589 | 1,600 | 1,566 | 1,566 | 44,000 |
| 2025/06/25 | 1,559 | 1,632 | 1,559 | 1,593 | 89,700 |
| 2025/06/24 | 1,541 | 1,555 | 1,525 | 1,543 | 26,300 |
| 2025/06/23 | 1,543 | 1,543 | 1,507 | 1,529 | 58,600 |
| 2025/06/20 | 1,600 | 1,606 | 1,545 | 1,552 | 66,400 |
| 2025/06/19 | 1,590 | 1,633 | 1,590 | 1,600 | 42,700 |
| 2025/06/18 | 1,588 | 1,606 | 1,585 | 1,589 | 23,400 |
| 2025/06/17 | 1,590 | 1,660 | 1,584 | 1,588 | 48,300 |
| 2025/06/16 | 1,600 | 1,600 | 1,581 | 1,590 | 18,300 |
| 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 |