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 |
|---|---|---|---|---|---|
| 2024/08/05 | 770 | 800 | 683 | 683 | 259,300 |
| 2024/08/02 | 866 | 872 | 833 | 833 | 212,800 |
| 2024/08/01 | 991 | 992 | 913 | 922 | 140,300 |
| 2024/07/31 | 1,019 | 1,019 | 969 | 1,001 | 81,000 |
| 2024/07/30 | 1,013 | 1,020 | 990 | 1,019 | 58,300 |
| 2024/07/29 | 1,022 | 1,034 | 1,008 | 1,013 | 51,400 |
| 2024/07/26 | 1,023 | 1,047 | 1,012 | 1,013 | 36,000 |
| 2024/07/25 | 1,026 | 1,048 | 999 | 1,026 | 92,400 |
| 2024/07/24 | 1,127 | 1,127 | 1,056 | 1,056 | 51,500 |
| 2024/07/23 | 1,118 | 1,133 | 1,102 | 1,105 | 29,800 |
| 2024/07/22 | 1,091 | 1,101 | 1,069 | 1,092 | 31,500 |
| 2024/07/19 | 1,110 | 1,120 | 1,085 | 1,091 | 43,100 |
| 2024/07/18 | 1,121 | 1,135 | 1,101 | 1,111 | 41,200 |
| 2024/07/17 | 1,136 | 1,187 | 1,135 | 1,150 | 138,100 |
| 2024/07/16 | 1,095 | 1,134 | 1,094 | 1,122 | 60,800 |
| 2024/07/12 | 995 | 1,128 | 995 | 1,103 | 163,400 |
| 2024/07/11 | 1,012 | 1,020 | 986 | 1,003 | 62,300 |
| 2024/07/10 | 1,051 | 1,054 | 1,006 | 1,011 | 88,600 |
| 2024/07/09 | 1,100 | 1,100 | 1,048 | 1,054 | 71,300 |
| 2024/07/08 | 1,041 | 1,094 | 1,041 | 1,088 | 88,900 |
| 2024/07/05 | 1,032 | 1,047 | 1,027 | 1,030 | 29,800 |
| 2024/07/04 | 1,069 | 1,088 | 1,032 | 1,032 | 51,100 |
| 2024/07/03 | 1,039 | 1,064 | 1,022 | 1,055 | 49,900 |
| 2024/07/02 | 1,047 | 1,058 | 1,017 | 1,029 | 70,000 |
| 2024/07/01 | 1,066 | 1,086 | 1,048 | 1,058 | 40,600 |
| 2024/06/28 | 1,080 | 1,115 | 1,062 | 1,065 | 85,700 |
| 2024/06/27 | 1,043 | 1,065 | 1,030 | 1,061 | 41,200 |
| 2024/06/26 | 1,033 | 1,068 | 1,003 | 1,043 | 82,900 |
| 2024/06/25 | 1,005 | 1,026 | 999 | 1,014 | 31,600 |
| 2024/06/24 | 1,011 | 1,033 | 992 | 1,016 | 44,200 |
| 2024/06/21 | 1,044 | 1,050 | 1,017 | 1,017 | 28,700 |
| 2024/06/20 | 1,030 | 1,082 | 1,021 | 1,021 | 45,200 |
| 2024/06/19 | 1,008 | 1,040 | 1,000 | 1,028 | 55,600 |
| 2024/06/18 | 974 | 1,004 | 966 | 993 | 41,100 |
| 2024/06/17 | 967 | 990 | 946 | 977 | 68,400 |
| 2024/06/14 | 960 | 994 | 960 | 982 | 54,300 |
| 2024/06/13 | 1,005 | 1,010 | 967 | 974 | 122,900 |
| 2024/06/12 | 1,028 | 1,040 | 997 | 1,000 | 72,600 |
| 2024/06/11 | 1,045 | 1,054 | 1,026 | 1,028 | 32,300 |
| 2024/06/10 | 1,022 | 1,059 | 1,022 | 1,045 | 36,800 |
| 2024/06/07 | 1,001 | 1,046 | 1,001 | 1,019 | 60,400 |
| 2024/06/06 | 1,049 | 1,049 | 1,007 | 1,009 | 50,200 |
| 2024/06/05 | 1,048 | 1,065 | 1,025 | 1,030 | 47,300 |
| 2024/06/04 | 1,024 | 1,062 | 1,009 | 1,048 | 103,300 |
| 2024/06/03 | 1,049 | 1,060 | 1,015 | 1,028 | 78,600 |
| 2024/05/31 | 1,035 | 1,067 | 1,030 | 1,052 | 85,000 |
| 2024/05/30 | 1,050 | 1,086 | 1,030 | 1,035 | 86,900 |
| 2024/05/29 | 1,096 | 1,140 | 1,070 | 1,070 | 115,700 |
| 2024/05/28 | 1,075 | 1,110 | 1,060 | 1,089 | 96,500 |
| 2024/05/27 | 1,090 | 1,148 | 1,067 | 1,081 | 153,500 |
| 2024/05/24 | 1,068 | 1,101 | 1,044 | 1,084 | 116,400 |
| 2024/05/23 | 1,220 | 1,222 | 1,090 | 1,096 | 318,600 |
| 2024/05/22 | 1,197 | 1,220 | 1,151 | 1,201 | 228,400 |
| 2024/05/21 | 1,314 | 1,329 | 1,196 | 1,196 | 229,900 |
| 2024/05/20 | 1,250 | 1,309 | 1,204 | 1,292 | 229,100 |
| 2024/05/17 | 1,362 | 1,392 | 1,259 | 1,275 | 422,100 |
| 2024/05/16 | 1,181 | 1,385 | 1,181 | 1,362 | 743,100 |
| 2024/05/15 | 1,203 | 1,217 | 1,115 | 1,151 | 141,900 |
| 2024/05/14 | 1,136 | 1,199 | 1,121 | 1,176 | 122,100 |
| 2024/05/13 | 1,142 | 1,199 | 1,117 | 1,128 | 122,800 |
| 2024/05/10 | 1,201 | 1,207 | 1,161 | 1,168 | 129,500 |
| 2024/05/09 | 1,220 | 1,221 | 1,185 | 1,206 | 62,600 |
| 2024/05/08 | 1,203 | 1,250 | 1,196 | 1,225 | 51,100 |
| 2024/05/07 | 1,260 | 1,260 | 1,191 | 1,225 | 92,200 |
| 2024/05/02 | 1,253 | 1,278 | 1,210 | 1,230 | 91,600 |
| 2024/05/01 | 1,195 | 1,320 | 1,189 | 1,254 | 211,900 |
| 2024/04/30 | 1,162 | 1,274 | 1,149 | 1,197 | 202,400 |
| 2024/04/26 | 1,186 | 1,197 | 1,102 | 1,121 | 54,700 |
| 2024/04/26 | 1 -> 2.00 分割 | ||||
| 2024/04/25 | 2,254 | 2,364 | 2,224 | 2,312 | 46,600 |
| 2024/04/24 | 2,249 | 2,358 | 2,238 | 2,323 | 48,000 |
| 2024/04/23 | 2,328 | 2,361 | 2,184 | 2,205 | 60,300 |
| 2024/04/22 | 2,085 | 2,278 | 2,085 | 2,278 | 56,700 |
| 2024/04/19 | 2,218 | 2,233 | 1,991 | 2,075 | 183,100 |
| 2024/04/18 | 2,200 | 2,294 | 2,154 | 2,221 | 144,200 |
| 2024/04/17 | 2,685 | 2,700 | 2,239 | 2,266 | 222,000 |
| 2024/04/16 | 2,745 | 2,755 | 2,672 | 2,684 | 29,200 |
| 2024/04/15 | 2,700 | 2,794 | 2,692 | 2,788 | 27,500 |
| 2024/04/12 | 2,784 | 2,826 | 2,721 | 2,763 | 44,200 |
| 2024/04/11 | 2,698 | 2,747 | 2,684 | 2,720 | 14,400 |
| 2024/04/10 | 2,829 | 2,851 | 2,706 | 2,736 | 40,400 |
| 2024/04/09 | 2,693 | 2,876 | 2,693 | 2,814 | 62,200 |
| 2024/04/08 | 2,711 | 2,761 | 2,655 | 2,703 | 48,300 |
| 2024/04/05 | 2,715 | 2,794 | 2,666 | 2,710 | 38,600 |
| 2024/04/04 | 2,750 | 2,869 | 2,732 | 2,804 | 50,100 |
| 2024/04/03 | 2,777 | 2,834 | 2,707 | 2,708 | 82,900 |
| 2024/04/02 | 2,861 | 2,936 | 2,765 | 2,815 | 78,100 |
| 2024/04/01 | 2,840 | 2,900 | 2,787 | 2,856 | 84,500 |
| 2024/03/29 | 2,852 | 2,927 | 2,817 | 2,885 | 63,600 |
| 2024/03/28 | 2,995 | 3,055 | 2,880 | 2,887 | 83,800 |
| 2024/03/27 | 3,120 | 3,175 | 2,971 | 3,020 | 66,700 |
| 2024/03/26 | 3,170 | 3,340 | 3,090 | 3,105 | 133,100 |
| 2024/03/25 | 3,025 | 3,400 | 2,980 | 3,200 | 254,400 |
| 2024/03/22 | 3,200 | 3,220 | 2,964 | 3,025 | 226,700 |
| 2024/03/21 | 2,921 | 3,225 | 2,900 | 3,225 | 516,700 |
| 2024/03/19 | 2,905 | 2,905 | 2,654 | 2,721 | 183,400 |
| 2024/03/18 | 2,880 | 2,954 | 2,816 | 2,906 | 99,300 |
| 2024/03/15 | 2,800 | 2,929 | 2,750 | 2,881 | 119,200 |
| 2024/03/14 | 2,981 | 3,010 | 2,805 | 2,816 | 163,500 |
| 2024/03/13 | 3,275 | 3,305 | 3,060 | 3,090 | 165,200 |
| 2024/03/12 | 2,849 | 3,265 | 2,756 | 3,175 | 321,400 |
| 2024/03/11 | 2,704 | 3,060 | 2,630 | 2,973 | 427,800 |
| 2024/03/08 | 3,300 | 3,355 | 2,711 | 2,822 | 427,400 |
| 2024/03/07 | 3,130 | 3,300 | 3,050 | 3,250 | 311,200 |
| 2024/03/06 | 3,200 | 3,370 | 3,000 | 3,010 | 342,900 |
| 2024/03/05 | 3,600 | 3,600 | 3,070 | 3,380 | 553,600 |
| 2024/03/04 | 3,355 | 3,725 | 3,250 | 3,595 | 466,200 |
| 2024/03/01 | 3,065 | 3,365 | 3,065 | 3,290 | 357,800 |
| 2024/02/29 | 3,020 | 3,025 | 2,832 | 2,910 | 188,500 |
| 2024/02/28 | 3,005 | 3,170 | 2,959 | 3,020 | 248,800 |
| 2024/02/27 | 2,873 | 3,090 | 2,829 | 3,000 | 261,700 |
| 2024/02/26 | 2,700 | 2,960 | 2,641 | 2,929 | 223,600 |
| 2024/02/22 | 2,730 | 2,892 | 2,681 | 2,723 | 494,500 |
| 2024/02/21 | 2,339 | 2,692 | 2,339 | 2,639 | 549,000 |
| 2024/02/20 | 2,430 | 2,451 | 2,308 | 2,382 | 222,900 |
| 2024/02/19 | 2,245 | 2,391 | 2,214 | 2,380 | 193,700 |
| 2024/02/16 | 2,228 | 2,275 | 2,107 | 2,195 | 191,800 |
| 2024/02/15 | 2,350 | 2,376 | 2,113 | 2,241 | 368,400 |
| 2024/02/14 | 1,916 | 2,216 | 1,916 | 2,216 | 462,600 |
| 2024/02/13 | 1,801 | 1,827 | 1,730 | 1,816 | 128,500 |
| 2024/02/09 | 1,841 | 1,854 | 1,774 | 1,794 | 73,500 |
| 2024/02/08 | 1,866 | 1,866 | 1,790 | 1,802 | 76,200 |
| 2024/02/07 | 1,900 | 1,900 | 1,838 | 1,870 | 75,800 |
| 2024/02/06 | 1,810 | 1,899 | 1,771 | 1,880 | 108,900 |
| 2024/02/05 | 1,808 | 1,835 | 1,762 | 1,805 | 53,600 |
| 2024/02/02 | 1,749 | 1,800 | 1,735 | 1,800 | 66,600 |
| 2024/02/01 | 1,783 | 1,783 | 1,727 | 1,739 | 69,000 |
| 2024/01/31 | 1,816 | 1,838 | 1,751 | 1,799 | 104,200 |
| 2024/01/30 | 1,814 | 1,850 | 1,795 | 1,816 | 105,500 |
| 2024/01/29 | 1,740 | 1,845 | 1,740 | 1,813 | 295,300 |
| 2024/01/26 | 1,720 | 1,722 | 1,681 | 1,705 | 82,700 |
| 2024/01/25 | 1,665 | 1,709 | 1,612 | 1,702 | 97,200 |
| 2024/01/24 | 1,600 | 1,663 | 1,598 | 1,640 | 67,100 |
| 2024/01/23 | 1,663 | 1,687 | 1,600 | 1,600 | 98,300 |
| 2024/01/22 | 1,604 | 1,656 | 1,592 | 1,649 | 85,700 |
| 2024/01/19 | 1,623 | 1,643 | 1,554 | 1,600 | 122,900 |
| 2024/01/18 | 1,551 | 1,599 | 1,545 | 1,594 | 63,700 |
| 2024/01/17 | 1,500 | 1,630 | 1,500 | 1,573 | 220,900 |
| 2024/01/16 | 1,443 | 1,530 | 1,439 | 1,495 | 99,300 |
| 2024/01/15 | 1,467 | 1,484 | 1,418 | 1,428 | 63,600 |
| 2024/01/12 | 1,503 | 1,507 | 1,442 | 1,467 | 90,100 |
| 2024/01/11 | 1,500 | 1,533 | 1,481 | 1,513 | 77,400 |
| 2024/01/10 | 1,511 | 1,536 | 1,484 | 1,497 | 78,000 |
| 2024/01/09 | 1,432 | 1,525 | 1,432 | 1,525 | 94,800 |
| 2024/01/05 | 1,451 | 1,478 | 1,426 | 1,426 | 68,500 |
| 2024/01/04 | 1,450 | 1,462 | 1,396 | 1,443 | 63,800 |
| 2023/12/29 | 1,454 | 1,470 | 1,415 | 1,460 | 106,000 |
| 2023/12/28 | 1,458 | 1,499 | 1,388 | 1,475 | 125,700 |
| 2023/12/27 | 1,453 | 1,482 | 1,438 | 1,454 | 84,400 |
| 2023/12/26 | 1,436 | 1,466 | 1,394 | 1,456 | 123,100 |
| 2023/12/25 | 1,546 | 1,562 | 1,421 | 1,439 | 176,400 |
| 2023/12/22 | 1,539 | 1,554 | 1,472 | 1,544 | 132,500 |
| 2023/12/21 | 1,617 | 1,634 | 1,507 | 1,529 | 231,200 |
| 2023/12/20 | 1,590 | 1,653 | 1,580 | 1,602 | 118,400 |
| 2023/12/19 | 1,537 | 1,580 | 1,503 | 1,567 | 86,700 |
| 2023/12/18 | 1,628 | 1,650 | 1,535 | 1,540 | 186,600 |
| 2023/12/15 | 1,643 | 1,657 | 1,541 | 1,614 | 167,500 |
| 2023/12/14 | 1,581 | 1,676 | 1,573 | 1,642 | 180,200 |
| 2023/12/13 | 1,501 | 1,564 | 1,486 | 1,558 | 124,000 |
| 2023/12/12 | 1,607 | 1,697 | 1,499 | 1,499 | 298,700 |
| 2023/12/11 | 1,540 | 1,745 | 1,540 | 1,607 | 1,011,600 |
| 2023/12/08 | 1,468 | 1,530 | 1,436 | 1,517 | 111,500 |
| 2023/12/07 | 1,457 | 1,523 | 1,456 | 1,470 | 136,600 |
| 2023/12/06 | 1,550 | 1,597 | 1,470 | 1,500 | 248,400 |
| 2023/12/05 | 1,510 | 1,572 | 1,483 | 1,521 | 214,700 |
| 2023/12/04 | 1,495 | 1,571 | 1,459 | 1,518 | 365,700 |
| 2023/12/01 | 1,377 | 1,449 | 1,336 | 1,441 | 318,600 |
| 2023/11/30 | 1,336 | 1,398 | 1,302 | 1,363 | 268,300 |
| 2023/11/29 | 1,205 | 1,307 | 1,200 | 1,306 | 254,300 |
| 2023/11/28 | 1,238 | 1,246 | 1,195 | 1,204 | 170,500 |
| 2023/11/27 | 1,240 | 1,277 | 1,218 | 1,221 | 148,600 |
| 2023/11/24 | 1,275 | 1,278 | 1,225 | 1,233 | 175,600 |
| 2023/11/22 | 1,305 | 1,305 | 1,252 | 1,256 | 157,600 |
| 2023/11/21 | 1,326 | 1,337 | 1,266 | 1,320 | 128,900 |
| 2023/11/20 | 1,270 | 1,311 | 1,247 | 1,310 | 104,200 |
| 2023/11/17 | 1,283 | 1,320 | 1,250 | 1,268 | 133,200 |
| 2023/11/16 | 1,303 | 1,362 | 1,282 | 1,304 | 164,100 |
| 2023/11/15 | 1,463 | 1,489 | 1,192 | 1,296 | 752,000 |
| 2023/11/14 | 1,482 | 1,512 | 1,409 | 1,450 | 166,600 |
| 2023/11/13 | 1,491 | 1,525 | 1,468 | 1,492 | 106,700 |
| 2023/11/10 | 1,525 | 1,529 | 1,466 | 1,489 | 91,400 |
| 2023/11/09 | 1,572 | 1,592 | 1,479 | 1,533 | 160,000 |
| 2023/11/08 | 1,633 | 1,658 | 1,538 | 1,558 | 234,600 |
| 2023/11/07 | 1,525 | 1,634 | 1,510 | 1,606 | 277,100 |
| 2023/11/06 | 1,460 | 1,531 | 1,424 | 1,522 | 246,700 |
| 2023/11/02 | 1,415 | 1,455 | 1,410 | 1,418 | 157,700 |
| 2023/11/01 | 1,492 | 1,541 | 1,377 | 1,393 | 296,300 |
| 2023/10/31 | 1,505 | 1,505 | 1,402 | 1,462 | 189,700 |
| 2023/10/30 | 1,438 | 1,538 | 1,438 | 1,514 | 249,100 |
| 2023/10/27 | 1,400 | 1,474 | 1,392 | 1,468 | 271,900 |
| 2023/10/26 | 1,372 | 1,411 | 1,340 | 1,370 | 297,600 |
| 2023/10/25 | 1,460 | 1,492 | 1,403 | 1,421 | 550,600 |
| 2023/10/24 | 1,499 | 1,515 | 1,371 | 1,430 | 695,800 |
| 2023/10/23 | 1,602 | 1,623 | 1,441 | 1,457 | 933,900 |
| 2023/10/20 | 1,759 | 1,808 | 1,582 | 1,625 | 1,093,300 |
| 2023/10/19 | 1,890 | 1,940 | 1,625 | 1,777 | 3,054,300 |
| 2023/10/18 | 2,390 | 2,490 | 1,890 | 1,890 | 3,892,100 |
| 2023/10/17 | 2,188 | 2,390 | 2,188 | 2,390 | 844,800 |
| 2023/10/16 | 2,250 | 2,260 | 2,089 | 2,150 | 864,400 |
| 2023/10/13 | 2,170 | 2,369 | 2,170 | 2,322 | 1,321,600 |
| 2023/10/12 | 2,194 | 2,290 | 2,166 | 2,188 | 942,400 |